Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam
· Delayed Price · Currency is VND 29,900
-1,450 (-4.63%)
At close: Dec 2, 2025
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 30,800.00 | - | 200 |
| Dec 4, 2025 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 30,800.00 | -1.60% | 200 |
| Dec 3, 2025 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 4.68% | 2,900 |
| Dec 2, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,900.00 | 29,900.00 | -4.63% | 12,000 |
| Dec 1, 2025 | 29,500.00 | 31,350.00 | 29,500.00 | 31,350.00 | 31,350.00 | 6.27% | 3,100 |
| Nov 28, 2025 | 29,300.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | -1.67% | 4,600 |
| Nov 27, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.33% | 100 |
| Nov 26, 2025 | 30,850.00 | 30,850.00 | 30,000.00 | 30,100.00 | 30,100.00 | -0.33% | 1,800 |
| Nov 25, 2025 | 30,000.00 | 30,200.00 | 29,800.00 | 30,200.00 | 30,200.00 | -2.27% | 1,300 |
| Nov 24, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 4.04% | 200 |
| Nov 21, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | -3.57% | 100 |
| Nov 20, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | -0.48% | 100 |
| Nov 19, 2025 | 30,950.00 | 30,950.00 | 30,100.00 | 30,950.00 | 30,950.00 | -0.16% | 1,400 |
| Nov 17, 2025 | 30,500.00 | 31,000.00 | 30,100.00 | 31,000.00 | 31,000.00 | 2.99% | 1,900 |
| Nov 14, 2025 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | -2.90% | 1,200 |
| Nov 12, 2025 | 30,500.00 | 31,000.00 | 30,500.00 | 31,000.00 | 31,000.00 | 1.64% | 1,900 |
| Nov 11, 2025 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | - | 1,300 |
| Nov 10, 2025 | 30,500.00 | 30,500.00 | 29,500.00 | 30,500.00 | 30,500.00 | -0.97% | 1,300 |
| Nov 6, 2025 | 31,450.00 | 31,450.00 | 30,800.00 | 30,800.00 | 30,800.00 | 1.65% | 4,000 |
| Nov 4, 2025 | 30,200.00 | 30,300.00 | 30,000.00 | 30,300.00 | 30,300.00 | -1.62% | 3,600 |
| Nov 3, 2025 | 30,000.00 | 30,800.00 | 30,000.00 | 30,800.00 | 30,800.00 | -0.65% | 3,100 |
| Oct 31, 2025 | 30,600.00 | 31,000.00 | 30,400.00 | 31,000.00 | 31,000.00 | - | 5,000 |
| Oct 30, 2025 | 30,700.00 | 31,000.00 | 30,700.00 | 31,000.00 | 31,000.00 | 0.98% | 900 |
| Oct 29, 2025 | 30,400.00 | 30,700.00 | 30,400.00 | 30,700.00 | 30,700.00 | - | 2,900 |
| Oct 28, 2025 | 30,700.00 | 31,300.00 | 30,700.00 | 30,700.00 | 30,700.00 | 1.32% | 6,600 |
| Oct 27, 2025 | 30,700.00 | 30,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.62% | 1,900 |
| Oct 24, 2025 | 30,850.00 | 30,850.00 | 30,200.00 | 30,800.00 | 30,800.00 | -0.16% | 1,500 |
| Oct 23, 2025 | 30,200.00 | 30,850.00 | 30,200.00 | 30,850.00 | 30,850.00 | 2.15% | 300 |
| Oct 21, 2025 | 30,200.00 | 30,400.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.98% | 2,403 |
| Oct 20, 2025 | 30,700.00 | 30,700.00 | 30,100.00 | 30,500.00 | 30,500.00 | -0.49% | 2,900 |
| Oct 17, 2025 | 30,100.00 | 30,650.00 | 30,050.00 | 30,650.00 | 30,650.00 | 0.49% | 7,200 |
| Oct 16, 2025 | 30,650.00 | 30,650.00 | 30,500.00 | 30,500.00 | 30,500.00 | 0.16% | 700 |
| Oct 15, 2025 | 30,100.00 | 30,450.00 | 30,050.00 | 30,450.00 | 30,450.00 | -0.16% | 3,400 |
| Oct 14, 2025 | 30,050.00 | 30,500.00 | 30,000.00 | 30,500.00 | 30,500.00 | -1.29% | 3,590 |
| Oct 13, 2025 | 30,900.00 | 30,900.00 | 30,400.00 | 30,900.00 | 30,900.00 | -1.59% | 10,400 |
| Oct 10, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | - | 2,600 |
| Oct 8, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | 0.64% | 1,000 |
| Oct 7, 2025 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | -0.64% | 1,200 |
| Oct 6, 2025 | 31,000.00 | 31,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | - | 2,200 |
| Oct 3, 2025 | 31,000.00 | 31,400.00 | 30,500.00 | 31,400.00 | 31,400.00 | 1.29% | 1,800 |
| Oct 2, 2025 | 30,900.00 | 31,000.00 | 30,900.00 | 31,000.00 | 31,000.00 | 0.32% | 3,000 |
| Oct 1, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.32% | 1,200 |
| Sep 30, 2025 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 100 |
| Sep 29, 2025 | 31,000.00 | 31,000.00 | 30,700.00 | 30,800.00 | 30,800.00 | -1.60% | 6,400 |
| Sep 26, 2025 | 31,400.00 | 31,400.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.42% | 1,600 |
| Sep 25, 2025 | 31,000.00 | 31,750.00 | 31,000.00 | 31,750.00 | 31,750.00 | -1.55% | 4,100 |
| Sep 24, 2025 | 31,000.00 | 32,250.00 | 31,000.00 | 32,250.00 | 32,250.00 | -0.46% | 1,200 |
| Sep 23, 2025 | 31,000.00 | 32,400.00 | 30,500.00 | 32,400.00 | 32,400.00 | 4.52% | 4,800 |
| Sep 22, 2025 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -3.13% | 5,900 |
| Sep 19, 2025 | 31,400.00 | 32,000.00 | 31,200.00 | 32,000.00 | 32,000.00 | 1.59% | 3,100 |
| Sep 18, 2025 | 32,000.00 | 32,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.87% | 200 |
| Sep 16, 2025 | 31,200.00 | 32,100.00 | 31,200.00 | 32,100.00 | 32,100.00 | 0.94% | 700 |
| Sep 15, 2025 | 31,300.00 | 31,800.00 | 31,300.00 | 31,800.00 | 31,800.00 | -2.15% | 201 |
| Sep 12, 2025 | 31,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 32,500.00 | 3.17% | 6,400 |
| Sep 11, 2025 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 2,800 |
| Sep 9, 2025 | 31,250.00 | 32,000.00 | 31,250.00 | 32,000.00 | 32,000.00 | 2.24% | 2,800 |
| Sep 5, 2025 | 30,500.00 | 31,400.00 | 30,500.00 | 31,300.00 | 31,300.00 | -0.32% | 3,000 |
| Sep 4, 2025 | 30,900.00 | 31,400.00 | 30,900.00 | 31,400.00 | 31,400.00 | 1.62% | 4,800 |
| Sep 3, 2025 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 0.16% | 100 |
| Aug 29, 2025 | 30,550.00 | 31,000.00 | 30,550.00 | 30,850.00 | 30,850.00 | -1.59% | 1,600 |
| Aug 28, 2025 | 31,800.00 | 31,850.00 | 30,800.00 | 31,350.00 | 31,350.00 | -0.16% | 1,500 |
| Aug 27, 2025 | 30,500.00 | 31,400.00 | 30,500.00 | 31,400.00 | 31,400.00 | -1.26% | 3,500 |
| Aug 26, 2025 | 29,950.00 | 31,800.00 | 29,950.00 | 31,800.00 | 31,800.00 | 6.53% | 2,400 |
| Aug 25, 2025 | 30,250.00 | 30,250.00 | 29,850.00 | 29,850.00 | 29,850.00 | -1.16% | 4,900 |
| Aug 22, 2025 | 30,650.00 | 30,800.00 | 30,000.00 | 30,200.00 | 30,200.00 | -2.11% | 9,900 |
| Aug 21, 2025 | 31,000.00 | 31,050.00 | 30,850.00 | 30,850.00 | 30,850.00 | -1.91% | 8,700 |
| Aug 20, 2025 | 31,450.00 | 31,500.00 | 31,000.00 | 31,450.00 | 31,450.00 | -0.16% | 1,900 |
| Aug 19, 2025 | 30,350.00 | 31,500.00 | 30,350.00 | 31,500.00 | 31,500.00 | -0.94% | 7,500 |
| Aug 15, 2025 | 31,200.00 | 31,800.00 | 31,200.00 | 31,800.00 | 31,800.00 | - | 2,800 |
| Aug 14, 2025 | 31,700.00 | 32,000.00 | 31,000.00 | 31,800.00 | 31,800.00 | 0.32% | 8,700 |
| Aug 13, 2025 | 31,900.00 | 31,900.00 | 31,250.00 | 31,700.00 | 31,700.00 | -0.63% | 510 |
| Aug 12, 2025 | 31,300.00 | 31,900.00 | 31,300.00 | 31,900.00 | 31,900.00 | - | 3,800 |
| Aug 11, 2025 | 31,000.00 | 31,900.00 | 31,000.00 | 31,900.00 | 31,900.00 | -0.16% | 2,800 |
| Aug 8, 2025 | 31,500.00 | 31,950.00 | 31,500.00 | 31,950.00 | 31,950.00 | 1.43% | 2,200 |
| Aug 7, 2025 | 32,100.00 | 32,100.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.02% | 800 |
| Aug 6, 2025 | 31,550.00 | 32,150.00 | 31,500.00 | 32,150.00 | 32,150.00 | 2.06% | 1,900 |
| Aug 5, 2025 | 31,500.00 | 32,000.00 | 31,000.00 | 31,500.00 | 31,500.00 | -1.56% | 7,200 |
| Aug 4, 2025 | 31,700.00 | 32,000.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.31% | 300 |
| Aug 1, 2025 | 31,900.00 | 31,900.00 | 31,500.00 | 31,900.00 | 31,900.00 | -0.16% | 2,300 |
| Jul 31, 2025 | 31,500.00 | 31,950.00 | 31,500.00 | 31,950.00 | 31,950.00 | 1.43% | 2,200 |
| Jul 30, 2025 | 31,300.00 | 31,500.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.64% | 1,300 |
| Jul 29, 2025 | 31,500.00 | 31,500.00 | 31,300.00 | 31,300.00 | 31,300.00 | -0.32% | 6,500 |
| Jul 28, 2025 | 31,500.00 | 31,850.00 | 31,400.00 | 31,400.00 | 31,400.00 | -0.32% | 10,100 |
| Jul 25, 2025 | 30,600.00 | 32,000.00 | 30,600.00 | 31,500.00 | 31,500.00 | - | 15,700 |
| Jul 24, 2025 | 31,900.00 | 31,900.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.25% | 5,300 |
| Jul 23, 2025 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - | 900 |
| Jul 22, 2025 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - | 600 |
| Jul 21, 2025 | 31,850.00 | 31,900.00 | 31,800.00 | 31,900.00 | 31,900.00 | -2.74% | 23,801 |
| Jul 18, 2025 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.15% | 1,100 |
| Jul 17, 2025 | 32,000.00 | 32,850.00 | 32,000.00 | 32,850.00 | 32,850.00 | 2.98% | 3,600 |
| Jul 16, 2025 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.78% | 100 |
| Jul 15, 2025 | 32,000.00 | 32,150.00 | 31,900.00 | 32,150.00 | 32,150.00 | 0.47% | 2,901 |
| Jul 14, 2025 | 32,900.00 | 32,900.00 | 32,000.00 | 32,000.00 | 32,000.00 | -3.03% | 1,400 |
| Jul 11, 2025 | 32,200.00 | 33,000.00 | 32,000.00 | 33,000.00 | 33,000.00 | 2.64% | 1,700 |
| Jul 10, 2025 | 31,600.00 | 32,150.00 | 31,500.00 | 32,150.00 | 32,150.00 | - | 2,500 |
| Jul 9, 2025 | 32,100.00 | 32,150.00 | 32,100.00 | 32,150.00 | 32,150.00 | - | 1,000 |
| Jul 8, 2025 | 31,050.00 | 32,150.00 | 31,050.00 | 32,150.00 | 32,150.00 | 0.47% | 1,200 |
| Jul 7, 2025 | 31,950.00 | 32,000.00 | 31,950.00 | 32,000.00 | 32,000.00 | 1.11% | 500 |
| Jul 4, 2025 | 31,600.00 | 31,650.00 | 31,600.00 | 31,650.00 | 31,650.00 | -2.01% | 600 |
| Jul 3, 2025 | 31,600.00 | 32,300.00 | 31,600.00 | 32,300.00 | 32,300.00 | 2.22% | 800 |