Hoang Quan Consulting Trading Service Real Estate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4,190.00 | 4,270.00 | 4,150.00 | 4,150.00 | 4,150.00 | 13,780,000 |
| 2024-05-22 | 4,120.00 | 4,160.00 | 4,050.00 | 4,050.00 | 4,050.00 | 6,000,000 |
| 2024-05-21 | 4,050.00 | 4,230.00 | 4,030.00 | 4,080.00 | 4,080.00 | 9,200,000 |
| 2024-05-20 | 4,050.00 | 4,080.00 | 4,000.00 | 4,020.00 | 4,020.00 | 5,370,000 |
| 2024-05-17 | 4,030.00 | 4,030.00 | 3,950.00 | 4,000.00 | 4,000.00 | 4,716,300 |
| 2024-05-16 | 4,030.00 | 4,090.00 | 3,990.00 | 3,990.00 | 3,990.00 | 4,378,600 |
| 2024-05-15 | 4,010.00 | 4,050.00 | 3,990.00 | 4,010.00 | 4,010.00 | 7,199,900 |
| 2024-05-14 | 4,150.00 | 4,160.00 | 4,010.00 | 4,010.00 | 4,010.00 | 6,261,800 |
| 2024-05-13 | 3,900.00 | 4,110.00 | 3,890.00 | 4,110.00 | 4,110.00 | 16,917,100 |
| 2024-05-10 | 3,830.00 | 3,860.00 | 3,780.00 | 3,850.00 | 3,850.00 | 3,209,800 |
| 2024-05-09 | 3,840.00 | 3,860.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,085,900 |
| 2024-05-08 | 3,840.00 | 3,880.00 | 3,800.00 | 3,830.00 | 3,830.00 | 3,543,100 |
| 2024-05-07 | 3,900.00 | 3,920.00 | 3,830.00 | 3,890.00 | 3,890.00 | 3,242,000 |
| 2024-05-06 | 3,820.00 | 3,940.00 | 3,800.00 | 3,890.00 | 3,890.00 | 4,964,600 |
| 2024-05-03 | 3,840.00 | 3,880.00 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810,700 |
| 2024-05-02 | 3,800.00 | 4,000.00 | 3,800.00 | 3,830.00 | 3,830.00 | 3,315,200 |
| 2024-04-26 | 3,760.00 | 3,800.00 | 3,680.00 | 3,790.00 | 3,790.00 | 4,050,000 |
| 2024-04-25 | 3,840.00 | 3,840.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2,700,000 |
| 2024-04-24 | 3,400.00 | 3,800.00 | 3,400.00 | 3,780.00 | 3,780.00 | 4,460,000 |
| 2024-04-23 | 3,750.00 | 3,780.00 | 3,640.00 | 3,650.00 | 3,650.00 | 3,690,000 |
| 2024-04-22 | 3,650.00 | 3,790.00 | 3,650.00 | 3,750.00 | 3,750.00 | 4,150,000 |
| 2024-04-19 | 3,670.00 | 3,740.00 | 3,520.00 | 3,650.00 | 3,650.00 | 6,807,900 |
| 2024-04-17 | 3,800.00 | 3,830.00 | 3,740.00 | 3,740.00 | 3,740.00 | 4,680,100 |
| 2024-04-16 | 3,870.00 | 3,910.00 | 3,640.00 | 3,760.00 | 3,760.00 | 12,292,400 |
| 2024-04-15 | 4,180.00 | 4,230.00 | 3,910.00 | 3,910.00 | 3,910.00 | 11,676,000 |
| 2024-04-12 | 4,200.00 | 4,260.00 | 4,180.00 | 4,200.00 | 4,200.00 | 4,350,500 |
| 2024-04-11 | 4,160.00 | 4,210.00 | 4,150.00 | 4,170.00 | 4,170.00 | 7,600,900 |
| 2024-04-10 | 4,300.00 | 4,310.00 | 4,230.00 | 4,230.00 | 4,230.00 | 4,424,200 |
| 2024-04-09 | 4,400.00 | 4,400.00 | 4,200.00 | 4,250.00 | 4,250.00 | 5,980,000 |
| 2024-04-08 | 4,390.00 | 4,390.00 | 4,240.00 | 4,240.00 | 4,240.00 | 6,190,000 |
| 2024-04-05 | 4,300.00 | 4,360.00 | 4,250.00 | 4,280.00 | 4,280.00 | 9,532,700 |
| 2024-04-04 | 4,330.00 | 4,390.00 | 4,280.00 | 4,300.00 | 4,300.00 | 7,482,900 |
| 2024-04-03 | 4,430.00 | 4,470.00 | 4,300.00 | 4,300.00 | 4,300.00 | 6,026,600 |
| 2024-04-02 | 4,430.00 | 4,430.00 | 4,320.00 | 4,400.00 | 4,400.00 | 9,010,000 |
| 2024-04-01 | 4,460.00 | 4,470.00 | 4,350.00 | 4,430.00 | 4,430.00 | 10,290,000 |
| 2024-03-29 | 4,560.00 | 4,560.00 | 4,460.00 | 4,460.00 | 4,460.00 | 7,595,500 |
| 2024-03-28 | 4,550.00 | 4,600.00 | 4,490.00 | 4,520.00 | 4,520.00 | 6,676,800 |
| 2024-03-27 | 4,530.00 | 4,590.00 | 4,500.00 | 4,520.00 | 4,520.00 | 8,037,900 |
| 2024-03-26 | 4,600.00 | 4,600.00 | 4,490.00 | 4,500.00 | 4,500.00 | 12,020,000 |
| 2024-03-25 | 4,620.00 | 4,650.00 | 4,510.00 | 4,530.00 | 4,530.00 | 12,670,000 |
| 2024-03-22 | 4,570.00 | 4,660.00 | 4,480.00 | 4,530.00 | 4,530.00 | 12,442,900 |
| 2024-03-21 | 4,610.00 | 4,640.00 | 4,520.00 | 4,580.00 | 4,580.00 | 10,255,400 |
| 2024-03-20 | 4,550.00 | 4,550.00 | 4,450.00 | 4,550.00 | 4,550.00 | 8,937,700 |
| 2024-03-19 | 4,720.00 | 4,730.00 | 4,500.00 | 4,550.00 | 4,550.00 | 11,210,000 |
| 2024-03-18 | 4,650.00 | 4,810.00 | 4,500.00 | 4,720.00 | 4,720.00 | 34,350,000 |
| 2024-03-15 | 4,440.00 | 4,560.00 | 4,410.00 | 4,500.00 | 4,500.00 | 16,163,400 |
| 2024-03-14 | 4,400.00 | 4,550.00 | 4,360.00 | 4,410.00 | 4,410.00 | 16,069,400 |
| 2024-03-13 | 4,330.00 | 4,350.00 | 4,260.00 | 4,350.00 | 4,350.00 | 7,712,400 |
| 2024-03-12 | 4,300.00 | 4,320.00 | 4,220.00 | 4,230.00 | 4,230.00 | 6,750,000 |
| 2024-03-11 | 4,300.00 | 4,420.00 | 4,200.00 | 4,210.00 | 4,210.00 | 9,540,000 |
| 2024-03-08 | 4,470.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | 15,194,900 |
| 2024-03-07 | 4,600.00 | 4,630.00 | 4,400.00 | 4,430.00 | 4,430.00 | 14,446,500 |
| 2024-03-06 | 4,570.00 | 4,570.00 | 4,510.00 | 4,570.00 | 4,570.00 | 45,898,199 |
| 2024-03-05 | 4,200.00 | 4,340.00 | 4,180.00 | 4,280.00 | 4,280.00 | 11,350,000 |
| 2024-03-04 | 4,290.00 | 4,290.00 | 4,210.00 | 4,210.00 | 4,210.00 | 7,690,000 |
| 2024-03-01 | 4,180.00 | 4,220.00 | 4,160.00 | 4,220.00 | 4,220.00 | 6,900,000 |
| 2024-02-29 | 4,200.00 | 4,240.00 | 4,150.00 | 4,170.00 | 4,170.00 | 5,720,000 |
| 2024-02-28 | 4,180.00 | 4,210.00 | 4,140.00 | 4,160.00 | 4,160.00 | 4,110,000 |
| 2024-02-27 | 4,160.00 | 4,190.00 | 4,110.00 | 4,170.00 | 4,170.00 | 7,670,000 |
| 2024-02-26 | 4,170.00 | 4,190.00 | 4,140.00 | 4,150.00 | 4,150.00 | 4,920,000 |
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.