Skip to main content
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,160.00
+10.00 (0.32%)
At close: Dec 4, 2025

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20253,480.003,530.003,440.003,500.003,500.000.57%3,416,797
Oct 8, 20253,590.003,590.003,470.003,480.003,480.00-0.57%4,989,737
Oct 7, 20253,600.003,610.003,480.003,500.003,500.00-2.51%3,575,237
Oct 6, 20253,460.003,640.003,450.003,590.003,590.004.36%3,950,850
Oct 3, 20253,460.003,490.003,400.003,440.003,440.00-3.10%8,248,814
Oct 2, 20253,630.003,660.003,550.003,550.003,550.00-2.20%6,786,754
Oct 1, 20253,660.003,680.003,610.003,630.003,630.00-2,970,196
Sep 30, 20253,700.003,740.003,560.003,630.003,630.00-1.89%8,116,105
Sep 29, 20253,780.003,810.003,700.003,700.003,700.00-2.12%6,425,532
Sep 26, 20253,850.003,890.003,780.003,780.003,780.00-1.56%5,336,131
Sep 25, 20253,850.003,890.003,820.003,840.003,840.000.26%5,173,193
Sep 24, 20253,770.003,830.003,720.003,830.003,830.002.41%5,471,105
Sep 23, 20253,770.003,840.003,740.003,740.003,740.00-3,949,395
Sep 22, 20253,780.003,810.003,730.003,740.003,740.00-0.27%5,368,228
Sep 19, 20253,810.003,830.003,720.003,750.003,750.00-1.32%3,641,598
Sep 18, 20253,840.003,850.003,750.003,800.003,800.000.26%2,977,679
Sep 17, 20253,750.003,950.003,740.003,790.003,790.001.34%7,488,316
Sep 16, 20253,820.003,840.003,730.003,740.003,740.00-1.58%4,811,148
Sep 15, 20253,750.003,800.003,740.003,800.003,800.002.15%4,010,119
Sep 12, 20253,710.003,760.003,700.003,720.003,720.001.09%3,655,870
Sep 11, 20253,710.003,740.003,600.003,680.003,680.00-1.08%6,483,967
Sep 10, 20253,820.003,820.003,690.003,720.003,720.00-1.06%3,802,358
Sep 9, 20253,760.003,800.003,690.003,760.003,760.00-4,773,579
Sep 8, 20253,900.003,930.003,760.003,760.003,760.00-2.84%7,834,609
Sep 5, 20253,930.004,030.003,870.003,870.003,870.00-0.77%12,070,080
Sep 4, 20253,950.003,970.003,880.003,900.003,900.00-0.26%6,417,518
Sep 3, 20253,840.003,960.003,840.003,910.003,910.002.36%6,436,004
Aug 29, 20253,780.003,860.003,780.003,820.003,820.000.53%6,080,934
Aug 28, 20253,790.003,820.003,750.003,800.003,800.000.80%3,370,016
Aug 27, 20253,800.003,890.003,760.003,770.003,770.000.27%6,385,218
Aug 26, 20253,620.003,760.003,620.003,760.003,760.005.03%5,923,515
Aug 25, 20253,800.003,800.003,580.003,580.003,580.00-3.76%9,635,656
Aug 22, 20253,950.003,950.003,720.003,720.003,720.00-6.53%18,870,710
Aug 21, 20254,100.004,110.003,970.003,980.003,980.00-1.97%11,564,090
Aug 20, 20254,250.004,250.003,960.004,060.004,060.00-3.33%17,492,520
Aug 19, 20254,000.004,240.003,990.004,200.004,200.005.79%39,937,910
Aug 18, 20253,970.004,000.003,900.003,970.003,970.000.25%9,005,797
Aug 15, 20254,070.004,080.003,950.003,960.003,960.00-2.46%15,549,790
Aug 14, 20254,150.004,160.004,020.004,060.004,060.00-0.98%10,179,380
Aug 13, 20254,030.004,170.003,970.004,100.004,100.002.50%16,569,140
Aug 12, 20254,090.004,100.003,910.004,000.004,000.00-1.48%13,559,380
Aug 11, 20254,130.004,190.004,030.004,060.004,060.00-13,060,210
Aug 8, 20254,000.004,140.003,910.004,060.004,060.002.78%21,086,250
Aug 7, 20253,900.004,070.003,890.003,950.003,950.002.33%13,755,470
Aug 6, 20253,880.003,920.003,850.003,860.003,860.00-7,470,943
Aug 5, 20253,990.004,020.003,800.003,860.003,860.00-2.28%17,688,890
Aug 4, 20253,810.003,970.003,800.003,950.003,950.003.95%10,872,520
Aug 1, 20253,760.003,870.003,760.003,800.003,800.000.26%8,848,526
Jul 31, 20253,860.003,870.003,720.003,790.003,790.00-0.79%9,523,748
Jul 30, 20253,760.003,860.003,650.003,820.003,820.000.53%16,073,270
Jul 29, 20254,120.004,140.003,800.003,800.003,800.00-6.86%25,258,650
Jul 28, 20254,000.004,140.004,000.004,080.004,080.002.51%18,011,060
Jul 25, 20253,900.003,980.003,880.003,980.003,980.003.11%13,719,790
Jul 24, 20253,980.003,980.003,840.003,860.003,860.00-1.28%12,652,790
Jul 23, 20253,930.004,020.003,910.003,910.003,910.00-12,475,310
Jul 22, 20253,930.004,000.003,830.003,910.003,910.00-2.01%18,109,050
Jul 21, 20254,290.004,290.003,920.003,990.003,990.00-0.99%24,178,020
Jul 18, 20253,840.004,030.003,830.004,030.004,030.006.90%33,530,110
Jul 17, 20253,760.003,870.003,720.003,770.003,770.001.34%17,773,650