Skip to main content
Hoang Quan Consulting - Trading - Service Real Estate Corporation (HOSE:HQC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,560.00
-10.00 (-0.39%)
At close: Apr 28, 2026

HOSE:HQC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,570.002,600.002,560.002,560.002,560.00-0.39%876,603
Apr 24, 20262,590.002,600.002,560.002,570.002,570.00-0.39%1,720,342
Apr 23, 20262,610.002,620.002,570.002,580.002,580.00-0.77%2,492,696
Apr 22, 20262,590.002,620.002,580.002,600.002,600.000.78%1,990,345
Apr 21, 20262,600.002,610.002,580.002,580.002,580.00-0.39%2,251,785
Apr 20, 20262,600.002,610.002,580.002,590.002,590.00-1,298,405
Apr 17, 20262,600.002,620.002,590.002,590.002,590.00-2,011,186
Apr 16, 20262,630.002,650.002,590.002,590.002,590.00-1.52%2,607,043
Apr 15, 20262,650.002,690.002,630.002,630.002,630.00-0.75%2,678,962
Apr 14, 20262,670.002,690.002,630.002,650.002,650.000.38%2,115,598
Apr 13, 20262,600.002,650.002,600.002,640.002,640.000.38%2,595,448
Apr 10, 20262,670.002,710.002,620.002,630.002,630.00-1.50%1,916,584
Apr 9, 20262,600.002,730.002,580.002,670.002,670.001.14%6,167,801
Apr 8, 20262,600.002,640.002,560.002,640.002,640.004.76%3,718,516
Apr 7, 20262,540.002,550.002,510.002,520.002,520.000.40%2,151,386
Apr 6, 20262,560.002,590.002,510.002,510.002,510.00-1.95%2,208,307
Apr 3, 20262,610.002,610.002,560.002,560.002,560.00-0.78%2,123,883
Apr 2, 20262,620.002,640.002,580.002,580.002,580.00-1.53%3,378,319
Apr 1, 20262,710.002,710.002,620.002,620.002,620.00-1.13%3,230,276
Mar 31, 20262,660.002,690.002,640.002,650.002,650.00-2,357,258
Mar 30, 20262,620.002,670.002,620.002,650.002,650.00-1.85%2,484,562
Mar 27, 20262,590.002,720.002,590.002,700.002,700.003.85%5,087,913
Mar 26, 20262,630.002,630.002,590.002,600.002,600.00-0.76%3,341,425
Mar 25, 20262,570.002,640.002,570.002,620.002,620.001.95%2,352,738
Mar 24, 20262,520.002,600.002,510.002,570.002,570.003.63%2,574,006
Mar 23, 20262,590.002,600.002,480.002,480.002,480.00-4.98%4,221,375
Mar 20, 20262,650.002,650.002,600.002,610.002,610.00-1.51%2,238,204
Mar 19, 20262,550.002,700.002,540.002,650.002,650.003.52%5,974,437
Mar 18, 20262,610.002,620.002,560.002,560.002,560.00-1.16%2,207,385
Mar 17, 20262,640.002,650.002,590.002,590.002,590.00-1.15%2,488,246
Mar 16, 20262,580.002,660.002,580.002,620.002,620.001.55%3,517,020
Mar 13, 20262,550.002,650.002,540.002,580.002,580.00-4,058,038
Mar 12, 20262,610.002,610.002,550.002,580.002,580.00-1.15%2,442,934
Mar 11, 20262,470.002,620.002,450.002,610.002,610.006.53%4,823,677
Mar 10, 20262,410.002,490.002,400.002,450.002,450.001.66%4,291,378
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