Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam
· Delayed Price · Currency is VND 33,000
+100 (0.30%)
At close: Mar 6, 2026
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,900.00 | 33,000.00 | 32,900.00 | 33,000.00 | 33,000.00 | 0.30% | 1,004 |
| Mar 5, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 0.15% | 1,900 |
| Mar 4, 2026 | 32,000.00 | 32,850.00 | 32,000.00 | 32,850.00 | 32,850.00 | -0.30% | 1,500 |
| Mar 3, 2026 | 32,000.00 | 33,000.00 | 31,600.00 | 32,950.00 | 32,950.00 | -0.45% | 1,600 |
| Mar 2, 2026 | 32,000.00 | 33,100.00 | 32,000.00 | 33,100.00 | 33,100.00 | 1.22% | 32,400 |
| Feb 27, 2026 | 32,800.00 | 32,800.00 | 32,700.00 | 32,700.00 | 32,700.00 | 0.15% | 425 |
| Feb 26, 2026 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | 32,650.00 | -1.06% | 113 |
| Feb 25, 2026 | 31,600.00 | 33,000.00 | 31,600.00 | 33,000.00 | 33,000.00 | 0.61% | 2,002 |
| Feb 24, 2026 | 31,500.00 | 32,800.00 | 31,500.00 | 32,800.00 | 32,800.00 | - | 8,600 |
| Feb 23, 2026 | 32,050.00 | 32,800.00 | 32,000.00 | 32,800.00 | 32,800.00 | -1.50% | 5,988 |
| Feb 13, 2026 | 32,000.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,300.00 | 4.06% | 1,401 |
| Feb 12, 2026 | 31,700.00 | 32,000.00 | 31,700.00 | 32,000.00 | 32,000.00 | 0.95% | 1,800 |
| Feb 11, 2026 | 31,700.00 | 31,950.00 | 31,700.00 | 31,700.00 | 31,700.00 | - | 1,101 |
| Feb 10, 2026 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | -0.16% | 100 |
| Feb 9, 2026 | 31,200.00 | 31,750.00 | 31,200.00 | 31,750.00 | 31,750.00 | -0.16% | 600 |
| Feb 6, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.16% | 100 |
| Feb 5, 2026 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | 31,850.00 | - | 200 |
| Feb 4, 2026 | 31,550.00 | 31,850.00 | 31,550.00 | 31,850.00 | 31,850.00 | - | 2,000 |
| Feb 3, 2026 | 31,500.00 | 32,000.00 | 31,450.00 | 31,850.00 | 31,850.00 | 1.11% | 2,910 |
| Feb 2, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 500 |
| Jan 30, 2026 | 30,500.00 | 31,500.00 | 30,500.00 | 31,500.00 | 31,500.00 | 5.00% | 4,100 |
| Jan 29, 2026 | 30,000.00 | 30,100.00 | 30,000.00 | 30,000.00 | 30,000.00 | -4.76% | 5,000 |
| Jan 28, 2026 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | - | 6,000 |
| Jan 27, 2026 | 30,000.00 | 31,500.00 | 30,000.00 | 31,500.00 | 31,500.00 | 3.28% | 300 |
| Jan 26, 2026 | 30,100.00 | 31,200.00 | 30,000.00 | 30,500.00 | 30,500.00 | -1.61% | 7,801 |
| Jan 23, 2026 | 31,000.00 | 31,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.90% | 707 |
| Jan 22, 2026 | 31,500.00 | 31,600.00 | 30,500.00 | 31,600.00 | 31,600.00 | -0.47% | 800 |
| Jan 21, 2026 | 30,500.00 | 31,750.00 | 30,150.00 | 31,750.00 | 31,750.00 | -2.01% | 1,000 |
| Jan 19, 2026 | 31,000.00 | 32,400.00 | 31,000.00 | 32,400.00 | 32,400.00 | 1.89% | 11,300 |
| Jan 16, 2026 | 32,000.00 | 32,000.00 | 31,700.00 | 31,800.00 | 31,800.00 | -0.63% | 1,400 |
| Jan 15, 2026 | 30,500.00 | 32,000.00 | 30,500.00 | 32,000.00 | 32,000.00 | 4.92% | 5,600 |
| Jan 14, 2026 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -1.61% | 600 |
| Jan 13, 2026 | 29,400.00 | 31,000.00 | 29,000.00 | 31,000.00 | 31,000.00 | 3.85% | 15,100 |
| Jan 12, 2026 | 29,900.00 | 29,900.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.17% | 4,000 |
| Jan 9, 2026 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.33% | 400 |
| Jan 8, 2026 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1.69% | 2,800 |
| Jan 7, 2026 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1.72% | 300 |
| Jan 6, 2026 | 28,600.00 | 29,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | -0.68% | 2,600 |
| Jan 5, 2026 | 29,400.00 | 29,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | - | 500 |
| Dec 31, 2025 | 29,500.00 | 29,500.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.50% | 900 |
| Dec 30, 2025 | 29,500.00 | 29,950.00 | 29,500.00 | 29,950.00 | 29,950.00 | -0.17% | 1,100 |
| Dec 29, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.50% | 300 |
| Dec 26, 2025 | 29,000.00 | 29,850.00 | 28,500.00 | 29,850.00 | 29,850.00 | 3.29% | 7,300 |
| Dec 25, 2025 | 29,000.00 | 29,000.00 | 28,000.00 | 28,900.00 | 28,900.00 | 1.76% | 3,600 |
| Dec 24, 2025 | 28,600.00 | 28,600.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.39% | 5,400 |
| Dec 23, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.69% | 1,500 |
| Dec 22, 2025 | 28,600.00 | 29,000.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.40% | 5,707 |
| Dec 19, 2025 | 28,600.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | -1.38% | 2,600 |
| Dec 18, 2025 | 29,300.00 | 29,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.19% | 200 |
| Dec 17, 2025 | 29,500.00 | 29,500.00 | 28,650.00 | 29,350.00 | 29,350.00 | -0.84% | 3,100 |
| Dec 16, 2025 | 28,800.00 | 29,600.00 | 28,200.00 | 29,600.00 | 29,600.00 | -0.34% | 4,600 |
| Dec 15, 2025 | 29,500.00 | 29,700.00 | 28,000.00 | 29,700.00 | 29,700.00 | -1.00% | 8,100 |
| Dec 12, 2025 | 30,000.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | -1.96% | 5,100 |
| Dec 10, 2025 | 30,500.00 | 30,600.00 | 30,000.00 | 30,600.00 | 30,600.00 | -1.29% | 400 |
| Dec 9, 2025 | 30,600.00 | 31,000.00 | 29,300.00 | 31,000.00 | 31,000.00 | 0.65% | 4,300 |
| 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 |