Quy NHON Port Joint STOCK Company (HOSE:QNP)
Vietnam
· Delayed Price · Currency is VND 33,000
+300 (0.92%)
At close: Apr 28, 2026
HOSE:QNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,200.00 | 33,000.00 | 31,200.00 | 33,000.00 | 33,000.00 | 0.92% | 2,800 |
| Apr 24, 2026 | 31,200.00 | 32,700.00 | 31,200.00 | 32,700.00 | 32,700.00 | -0.91% | 600 |
| Apr 23, 2026 | 32,100.00 | 33,000.00 | 31,100.00 | 33,000.00 | 33,000.00 | 0.46% | 3,000 |
| Apr 22, 2026 | 33,500.00 | 33,500.00 | 32,200.00 | 32,850.00 | 32,850.00 | -0.45% | 3,800 |
| Apr 21, 2026 | 32,100.00 | 33,000.00 | 32,100.00 | 33,000.00 | 33,000.00 | 1.54% | 1,500 |
| Apr 20, 2026 | 34,600.00 | 34,600.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 3,502 |
| Apr 17, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.15% | 109 |
| Apr 13, 2026 | 31,150.00 | 32,550.00 | 31,150.00 | 32,550.00 | 32,550.00 | -0.46% | 201 |
| Apr 9, 2026 | 31,000.00 | 32,700.00 | 30,900.00 | 32,700.00 | 32,700.00 | 2.19% | 2,902 |
| Apr 8, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 207 |
| Apr 7, 2026 | 30,900.00 | 32,000.00 | 30,900.00 | 32,000.00 | 32,000.00 | 3.56% | 900 |
| Apr 6, 2026 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | -4.63% | 100 |
| Apr 2, 2026 | 31,800.00 | 32,400.00 | 31,800.00 | 32,400.00 | 32,400.00 | 1.57% | 516 |
| Apr 1, 2026 | 32,450.00 | 32,500.00 | 31,900.00 | 31,900.00 | 31,900.00 | -1.69% | 1,200 |
| Mar 31, 2026 | 30,550.00 | 32,450.00 | 30,550.00 | 32,450.00 | 32,450.00 | -0.15% | 2,601 |
| Mar 30, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -0.46% | 100 |
| Mar 27, 2026 | 32,500.00 | 32,650.00 | 32,500.00 | 32,650.00 | 32,650.00 | -0.46% | 400 |
| Mar 24, 2026 | 30,700.00 | 32,800.00 | 30,700.00 | 32,800.00 | 32,800.00 | 2.50% | 206 |
| Mar 23, 2026 | 30,650.00 | 32,000.00 | 30,600.00 | 32,000.00 | 32,000.00 | -1.69% | 2,100 |
| Mar 20, 2026 | 30,550.00 | 32,550.00 | 30,550.00 | 32,550.00 | 32,550.00 | -0.46% | 1,100 |
| Mar 19, 2026 | 32,750.00 | 32,750.00 | 30,650.00 | 32,700.00 | 32,700.00 | -0.15% | 7,100 |
| Mar 17, 2026 | 32,700.00 | 32,750.00 | 32,700.00 | 32,750.00 | 32,750.00 | - | 301 |
| Mar 11, 2026 | 30,500.00 | 32,750.00 | 30,500.00 | 32,750.00 | 32,750.00 | - | 1,800 |
| Mar 10, 2026 | 30,700.00 | 32,750.00 | 30,700.00 | 32,750.00 | 32,750.00 | -0.76% | 600 |
| 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 |