Skip to main content
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,410.00
-180.00 (-6.95%)
At close: Mar 9, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,420.002,470.002,410.002,410.002,410.00-6.95%6,790,140
Mar 6, 20262,620.002,620.002,580.002,590.002,590.00-1.15%2,620,129
Mar 5, 20262,600.002,640.002,580.002,620.002,620.001.95%3,802,794
Mar 4, 20262,620.002,650.002,500.002,570.002,570.00-1.53%6,405,538
Mar 3, 20262,630.002,670.002,590.002,610.002,610.00-0.76%3,672,620
Mar 2, 20262,620.002,700.002,620.002,630.002,630.00-5.40%9,042,856
Feb 27, 20262,810.002,820.002,780.002,780.002,780.00-0.71%4,402,285
Feb 26, 20262,820.002,830.002,800.002,800.002,800.00-0.36%2,472,506
Feb 25, 20262,820.002,850.002,810.002,810.002,810.000.36%3,850,108
Feb 24, 20262,830.002,840.002,800.002,800.002,800.00-1.06%4,121,044
Feb 23, 20262,800.002,840.002,790.002,830.002,830.001.80%2,801,817
Feb 13, 20262,800.002,800.002,760.002,780.002,780.00-2,282,182
Feb 12, 20262,810.002,820.002,770.002,780.002,780.00-0.71%1,815,281
Feb 11, 20262,740.002,820.002,730.002,800.002,800.002.56%4,331,716
Feb 10, 20262,780.002,790.002,730.002,730.002,730.00-1.80%3,060,174
Feb 9, 20262,830.002,840.002,760.002,780.002,780.00-0.71%4,127,108
Feb 6, 20262,870.002,890.002,800.002,800.002,800.00-3.11%4,288,892
Feb 5, 20262,880.002,910.002,850.002,890.002,890.001.05%4,581,168
Feb 4, 20262,910.002,920.002,860.002,860.002,860.00-0.69%5,590,324
Feb 3, 20262,910.002,930.002,880.002,880.002,880.000.35%2,836,571
Feb 2, 20262,970.002,970.002,870.002,870.002,870.001.06%6,334,926
Jan 30, 20262,810.002,900.002,810.002,840.002,840.001.43%3,950,582
Jan 29, 20262,810.002,840.002,800.002,800.002,800.00-0.36%2,179,530
Jan 28, 20262,770.002,840.002,770.002,810.002,810.001.08%2,845,745
Jan 27, 20262,780.002,790.002,740.002,780.002,780.000.36%3,244,766
Jan 26, 20262,860.002,890.002,720.002,770.002,770.00-3.82%8,648,835
Jan 23, 20262,970.002,970.002,870.002,880.002,880.00-1.71%4,557,720
Jan 22, 20262,910.003,000.002,890.002,930.002,930.000.34%6,538,659
Jan 21, 20262,970.003,000.002,900.002,920.002,920.00-1.35%3,123,790
Jan 20, 20262,920.003,070.002,920.002,960.002,960.001.72%6,926,693
Jan 19, 20262,900.002,950.002,890.002,910.002,910.000.69%4,053,704
Jan 16, 20262,920.002,930.002,890.002,890.002,890.00-0.34%2,902,202
Jan 15, 20262,930.002,930.002,870.002,900.002,900.00-3,693,657
Jan 14, 20262,940.002,980.002,900.002,900.002,900.00-0.34%10,106,340
Jan 13, 20262,890.002,930.002,880.002,910.002,910.002.46%4,623,573
Jan 12, 20262,840.002,880.002,800.002,840.002,840.001.43%4,740,938
Jan 9, 20262,920.002,960.002,750.002,800.002,800.00-4.11%9,685,574
Jan 8, 20262,970.002,990.002,910.002,920.002,920.00-1.68%3,539,872
Jan 7, 20262,920.003,010.002,910.002,970.002,970.001.71%3,527,994
Jan 6, 20262,980.003,000.002,900.002,920.002,920.00-1.35%5,294,768
Jan 5, 20263,020.003,040.002,960.002,960.002,960.00-1.66%4,252,768
Dec 31, 20253,070.003,070.003,000.003,010.003,010.00-1.63%6,034,967
Dec 30, 20253,050.003,110.003,040.003,060.003,060.000.33%2,033,009
Dec 29, 20253,020.003,060.003,000.003,050.003,050.001.67%1,791,215
Dec 26, 20253,060.003,080.002,980.003,000.003,000.00-1.96%8,325,240
Dec 25, 20253,100.003,120.003,060.003,060.003,060.00-1.29%4,931,789
Dec 24, 20253,110.003,130.003,070.003,100.003,100.00-5,020,643
Dec 23, 20253,130.003,140.003,090.003,100.003,100.00-0.64%5,391,447
Dec 22, 20253,130.003,140.003,100.003,120.003,120.00-4,442,089
Dec 19, 20253,110.003,130.003,100.003,120.003,120.000.32%4,289,846
Dec 18, 20253,120.003,150.003,110.003,110.003,110.00-0.32%2,062,027
Dec 17, 20253,170.003,180.003,110.003,120.003,120.00-1.27%3,405,690
Dec 16, 20253,100.003,170.003,070.003,160.003,160.001.94%6,140,998
Dec 15, 20253,190.003,220.003,080.003,100.003,100.00-2.52%6,609,875
Dec 12, 20253,350.003,380.003,160.003,180.003,180.00-5.36%8,346,752
Dec 11, 20253,240.003,420.003,210.003,360.003,360.005.00%19,708,919
Dec 10, 20253,190.003,250.003,180.003,200.003,200.000.31%4,769,006
Dec 9, 20253,150.003,290.003,150.003,190.003,190.001.27%8,227,890
Dec 8, 20253,140.003,160.003,120.003,150.003,150.000.96%5,399,999
Dec 5, 20253,160.003,170.003,120.003,120.003,120.00-1.27%3,561,863
Dec 4, 20253,130.003,170.003,130.003,160.003,160.000.32%3,660,544
Dec 3, 20253,110.003,160.003,110.003,150.003,150.001.29%4,055,665
Dec 2, 20253,120.003,130.003,080.003,110.003,110.00-0.64%5,049,921
Dec 1, 20253,120.003,150.003,110.003,130.003,130.000.64%3,113,602
Nov 28, 20253,120.003,150.003,100.003,110.003,110.00-0.32%3,356,849
Nov 27, 20253,180.003,180.003,100.003,120.003,120.00-0.32%5,974,709
Nov 26, 20253,140.003,190.003,090.003,130.003,130.00-5,683,338
Nov 25, 20253,240.003,280.003,120.003,130.003,130.00-3.40%8,085,179
Nov 24, 20253,380.003,380.003,230.003,240.003,240.00-2.11%4,862,021
Nov 21, 20253,100.003,310.003,100.003,310.003,310.006.77%29,928,690
Nov 20, 20253,080.003,140.003,080.003,100.003,100.000.65%2,265,742
Nov 19, 20253,130.003,150.003,080.003,080.003,080.00-0.65%3,718,272
Nov 18, 20253,150.003,200.003,100.003,100.003,100.00-0.96%5,974,141
Nov 17, 20253,090.003,140.003,090.003,130.003,130.001.95%3,156,504
Nov 14, 20253,050.003,120.003,050.003,070.003,070.000.66%4,726,943
Nov 13, 20253,100.003,110.003,030.003,050.003,050.00-0.65%4,312,265
Nov 12, 20253,050.003,100.003,040.003,070.003,070.001.99%4,356,929
Nov 11, 20253,060.003,090.003,010.003,010.003,010.00-1.31%3,952,349
Nov 10, 20253,080.003,120.003,050.003,050.003,050.00-1.93%4,200,532
Nov 7, 20253,180.003,190.003,100.003,110.003,110.00-1.89%4,573,273
Nov 6, 20253,220.003,220.003,160.003,170.003,170.00-0.94%2,595,627
Nov 5, 20253,210.003,240.003,180.003,200.003,200.00-0.62%2,545,994
Nov 4, 20253,220.003,220.003,090.003,220.003,220.001.90%5,525,836
Nov 3, 20253,260.003,290.003,160.003,160.003,160.00-2.17%4,475,167
Oct 31, 20253,320.003,330.003,230.003,230.003,230.00-2.12%2,549,576
Oct 30, 20253,270.003,330.003,260.003,300.003,300.001.23%3,781,323
Oct 29, 20253,170.003,300.003,160.003,260.003,260.003.49%4,404,870
Oct 28, 20253,150.003,150.003,110.003,150.003,150.000.64%3,249,065
Oct 27, 20253,170.003,170.003,120.003,130.003,130.000.32%3,446,427
Oct 24, 20253,170.003,170.003,090.003,120.003,120.00-1.58%4,761,267
Oct 23, 20253,180.003,220.003,150.003,170.003,170.000.96%2,540,936
Oct 22, 20253,190.003,200.003,110.003,140.003,140.00-0.32%3,493,281
Oct 21, 20253,210.003,250.003,080.003,150.003,150.00-1.25%5,352,079
Oct 20, 20253,420.003,420.003,190.003,190.003,190.00-7.00%10,408,240
Oct 17, 20253,490.003,500.003,410.003,430.003,430.00-1.44%4,287,671
Oct 16, 20253,440.003,510.003,430.003,480.003,480.002.35%3,431,044
Oct 15, 20253,470.003,470.003,390.003,400.003,400.00-0.58%2,543,818
Oct 14, 20253,560.003,580.003,400.003,420.003,420.00-3.39%7,119,114
Oct 13, 20253,480.003,550.003,450.003,540.003,540.000.57%4,833,471
Oct 10, 20253,520.003,580.003,520.003,520.003,520.000.57%3,081,093