Hoang Quan Consulting Trading Service Real Estate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,050.00 | 2,050.00 | 1,970.00 | 1,980.00 | 1,980.00 | 1,583,800 |
| 2026-10-16 | 1,990.00 | 2,050.00 | 1,990.00 | 2,000.00 | 2,000.00 | 2,881,400 |
| 2026-10-15 | 1,950.00 | 1,990.00 | 1,950.00 | 1,980.00 | 1,980.00 | 1,798,000 |
| 2026-10-14 | 1,960.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,980.00 | 1,083,100 |
| 2026-10-13 | 2,030.00 | 2,030.00 | 1,920.00 | 2,000.00 | 2,000.00 | 2,370,700 |
| 2026-10-12 | 1,940.00 | 2,030.00 | 1,920.00 | 2,030.00 | 2,030.00 | 7,180,500 |
| 2026-10-09 | 1,890.00 | 1,990.00 | 1,870.00 | 1,940.00 | 1,940.00 | 4,116,800 |
| 2026-10-08 | 1,870.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,880.00 | 2,040,600 |
| 2026-10-07 | 1,910.00 | 1,910.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,909,900 |
| 2026-10-06 | 1,950.00 | 1,950.00 | 1,860.00 | 1,920.00 | 1,920.00 | 2,738,800 |
| 2026-10-05 | 1,860.00 | 1,990.00 | 1,860.00 | 1,930.00 | 1,930.00 | 3,832,500 |
| 2026-10-02 | 1,870.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1,928,800 |
| 2026-10-01 | 1,850.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1,362,500 |
| 2026-09-30 | 1,850.00 | 1,870.00 | 1,840.00 | 1,850.00 | 1,850.00 | 1,822,100 |
| 2026-09-29 | 1,860.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,997,400 |
| 2026-09-28 | 1,900.00 | 1,910.00 | 1,850.00 | 1,860.00 | 1,860.00 | 2,221,400 |
| 2026-09-25 | 1,910.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,910.00 | 1,073,900 |
| 2026-09-24 | 1,910.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,910.00 | 1,173,100 |
| 2026-09-23 | 1,910.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 1,692,100 |
| 2026-09-22 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,910.00 | 1,518,300 |
| 2026-09-21 | 1,930.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | 2,610,800 |
| 2026-09-18 | 1,910.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,920.00 | 1,481,900 |
| 2026-09-17 | 1,810.00 | 1,940.00 | 1,810.00 | 1,910.00 | 1,910.00 | 3,143,100 |
| 2026-09-16 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,991,200 |
| 2026-09-15 | 1,920.00 | 1,950.00 | 1,910.00 | 1,940.00 | 1,940.00 | 2,087,600 |
| 2026-09-14 | 1,950.00 | 1,960.00 | 1,910.00 | 1,910.00 | 1,910.00 | 3,031,800 |
| 2026-09-11 | 1,980.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,950.00 | 4,329,300 |
| 2026-09-10 | 2,000.00 | 2,020.00 | 1,980.00 | 2,010.00 | 2,010.00 | 2,280,100 |
| 2026-09-09 | 2,050.00 | 2,050.00 | 1,990.00 | 2,010.00 | 2,010.00 | 6,281,900 |
| 2026-09-08 | 2,120.00 | 2,130.00 | 2,050.00 | 2,060.00 | 2,060.00 | 6,973,400 |
| 2026-09-07 | 2,150.00 | 2,170.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1,688,900 |
| 2026-09-04 | 2,160.00 | 2,170.00 | 2,150.00 | 2,160.00 | 2,160.00 | 1,780,800 |
| 2026-09-03 | 2,130.00 | 2,170.00 | 2,130.00 | 2,150.00 | 2,150.00 | 958,300 |
| 2026-08-28 | 2,160.00 | 2,180.00 | 2,160.00 | 2,170.00 | 2,170.00 | 966,500 |
| 2026-08-27 | 2,180.00 | 2,190.00 | 2,150.00 | 2,170.00 | 2,170.00 | 1,907,900 |
| 2026-08-26 | 2,190.00 | 2,200.00 | 2,180.00 | 2,180.00 | 2,180.00 | 1,326,100 |
| 2026-08-25 | 2,220.00 | 2,230.00 | 2,180.00 | 2,190.00 | 2,190.00 | 1,549,900 |
| 2026-08-24 | 2,200.00 | 2,230.00 | 2,180.00 | 2,220.00 | 2,220.00 | 2,693,400 |
| 2026-08-21 | 2,160.00 | 2,210.00 | 2,150.00 | 2,190.00 | 2,190.00 | 2,694,900 |
| 2026-08-20 | 2,160.00 | 2,180.00 | 2,130.00 | 2,160.00 | 2,160.00 | 1,223,400 |
| 2026-08-19 | 2,180.00 | 2,190.00 | 2,130.00 | 2,160.00 | 2,160.00 | 2,051,900 |
| 2026-08-18 | 2,210.00 | 2,220.00 | 2,170.00 | 2,180.00 | 2,180.00 | 1,235,400 |
| 2026-08-17 | 2,200.00 | 2,230.00 | 2,190.00 | 2,200.00 | 2,200.00 | 1,401,800 |
| 2026-08-14 | 2,250.00 | 2,250.00 | 2,190.00 | 2,200.00 | 2,200.00 | 3,589,100 |
| 2026-08-13 | 2,300.00 | 2,310.00 | 2,190.00 | 2,200.00 | 2,200.00 | 5,531,400 |
| 2026-08-12 | 2,350.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,642,000 |
| 2026-08-11 | 2,180.00 | 2,330.00 | 2,180.00 | 2,330.00 | 2,330.00 | 9,149,300 |
| 2026-08-10 | 2,170.00 | 2,190.00 | 2,170.00 | 2,180.00 | 2,180.00 | 1,453,300 |
| 2026-08-07 | 2,170.00 | 2,190.00 | 2,160.00 | 2,170.00 | 2,170.00 | 2,290,500 |
| 2026-08-06 | 2,190.00 | 2,220.00 | 2,160.00 | 2,170.00 | 2,170.00 | 1,357,200 |
| 2026-08-05 | 2,180.00 | 2,240.00 | 2,170.00 | 2,190.00 | 2,190.00 | 2,317,200 |
| 2026-08-04 | 2,190.00 | 2,210.00 | 2,170.00 | 2,170.00 | 2,170.00 | 1,331,900 |
| 2026-08-03 | 2,140.00 | 2,200.00 | 2,140.00 | 2,180.00 | 2,180.00 | 1,683,900 |
| 2026-07-31 | 2,190.00 | 2,200.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,424,600 |
| 2026-07-30 | 2,110.00 | 2,180.00 | 2,100.00 | 2,150.00 | 2,150.00 | 2,756,100 |
| 2026-07-29 | 2,130.00 | 2,140.00 | 2,090.00 | 2,110.00 | 2,110.00 | 981,300 |
| 2026-07-28 | 2,070.00 | 2,150.00 | 2,040.00 | 2,130.00 | 2,130.00 | 2,586,600 |
| 2026-07-27 | 2,160.00 | 2,220.00 | 2,090.00 | 2,090.00 | 2,090.00 | 2,086,800 |
| 2026-07-24 | 2,200.00 | 2,200.00 | 2,150.00 | 2,150.00 | 2,150.00 | 1,054,100 |
| 2026-07-23 | 2,210.00 | 2,230.00 | 2,060.00 | 2,200.00 | 2,200.00 | 2,405,700 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.