Hoang Quan Consulting Trading Service Real Estate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 4,510.00 | 4,580.00 | 4,490.00 | 4,490.00 | 4,490.00 | 2,139,300 |
| 2022-09-14 | 4,360.00 | 4,520.00 | 4,360.00 | 4,490.00 | 4,490.00 | 4,716,900 |
| 2022-09-13 | 4,650.00 | 4,650.00 | 4,440.00 | 4,530.00 | 4,530.00 | 2,460,000 |
| 2022-09-12 | 4,500.00 | 4,580.00 | 4,490.00 | 4,520.00 | 4,520.00 | 2,520,000 |
| 2022-09-09 | 4,500.00 | 4,550.00 | 4,320.00 | 4,480.00 | 4,480.00 | 5,607,700 |
| 2022-09-08 | 4,600.00 | 4,730.00 | 4,480.00 | 4,500.00 | 4,500.00 | 6,444,700 |
| 2022-09-07 | 4,850.00 | 4,850.00 | 4,600.00 | 4,610.00 | 4,610.00 | 7,099,400 |
| 2022-09-06 | 4,870.00 | 4,940.00 | 4,840.00 | 4,850.00 | 4,850.00 | 3,630,800 |
| 2022-09-05 | 4,850.00 | 4,960.00 | 4,850.00 | 4,870.00 | 4,870.00 | 3,405,900 |
| 2022-08-31 | 4,830.00 | 4,930.00 | 4,830.00 | 4,860.00 | 4,860.00 | 4,149,600 |
| 2022-08-30 | 4,800.00 | 4,930.00 | 4,800.00 | 4,840.00 | 4,840.00 | 5,126,300 |
| 2022-08-29 | 4,940.00 | 4,980.00 | 4,700.00 | 4,760.00 | 4,760.00 | 9,047,900 |
| 2022-08-26 | 5,100.00 | 5,160.00 | 5,000.00 | 5,010.00 | 5,010.00 | 6,072,400 |
| 2022-08-25 | 5,150.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | 3,956,000 |
| 2022-08-24 | 5,100.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,120.00 | 3,641,200 |
| 2022-08-23 | 4,860.00 | 5,100.00 | 4,860.00 | 5,100.00 | 5,100.00 | 5,667,400 |
| 2022-08-22 | 5,070.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | 8,426,500 |
| 2022-08-19 | 5,180.00 | 5,180.00 | 5,000.00 | 5,100.00 | 5,100.00 | 8,220,800 |
| 2022-08-18 | 5,160.00 | 5,230.00 | 5,100.00 | 5,140.00 | 5,140.00 | 9,264,800 |
| 2022-08-17 | 5,290.00 | 5,400.00 | 5,180.00 | 5,210.00 | 5,210.00 | 8,967,000 |
| 2022-08-16 | 5,220.00 | 5,290.00 | 5,200.00 | 5,280.00 | 5,280.00 | 6,980,500 |
| 2022-08-15 | 5,340.00 | 5,340.00 | 5,210.00 | 5,220.00 | 5,220.00 | 5,395,900 |
| 2022-08-12 | 5,240.00 | 5,300.00 | 5,150.00 | 5,250.00 | 5,250.00 | 9,443,600 |
| 2022-08-11 | 5,500.00 | 5,510.00 | 5,210.00 | 5,240.00 | 5,240.00 | 11,164,700 |
| 2022-08-10 | 5,350.00 | 5,480.00 | 5,280.00 | 5,400.00 | 5,400.00 | 9,138,600 |
| 2022-08-09 | 5,360.00 | 5,500.00 | 5,300.00 | 5,360.00 | 5,360.00 | 9,893,300 |
| 2022-08-08 | 5,380.00 | 5,460.00 | 5,300.00 | 5,350.00 | 5,350.00 | 10,334,100 |
| 2022-08-05 | 5,230.00 | 5,330.00 | 5,180.00 | 5,270.00 | 5,270.00 | 7,846,200 |
| 2022-08-04 | 5,320.00 | 5,390.00 | 5,220.00 | 5,220.00 | 5,220.00 | 8,263,200 |
| 2022-08-03 | 5,250.00 | 5,450.00 | 5,170.00 | 5,270.00 | 5,270.00 | 10,320,400 |
| 2022-08-02 | 5,200.00 | 5,390.00 | 5,130.00 | 5,310.00 | 5,310.00 | 13,350,600 |
| 2022-08-01 | 5,150.00 | 5,210.00 | 5,050.00 | 5,120.00 | 5,120.00 | 8,472,300 |
| 2022-07-29 | 5,060.00 | 5,290.00 | 5,020.00 | 5,100.00 | 5,100.00 | 9,379,500 |
| 2022-07-28 | 5,200.00 | 5,240.00 | 5,050.00 | 5,050.00 | 5,050.00 | 7,189,600 |
| 2022-07-27 | 4,860.00 | 5,050.00 | 4,800.00 | 5,050.00 | 5,050.00 | 6,226,400 |
| 2022-07-26 | 5,090.00 | 5,170.00 | 4,990.00 | 5,000.00 | 5,000.00 | 6,515,400 |
| 2022-07-25 | 5,050.00 | 5,230.00 | 5,040.00 | 5,090.00 | 5,090.00 | 5,899,200 |
| 2022-07-22 | 4,900.00 | 5,250.00 | 4,820.00 | 5,050.00 | 5,050.00 | 11,920,500 |
| 2022-07-21 | 5,150.00 | 5,300.00 | 4,880.00 | 4,930.00 | 4,930.00 | 14,716,700 |
| 2022-07-20 | 5,130.00 | 5,130.00 | 5,100.00 | 5,130.00 | 5,130.00 | 6,869,800 |
| 2022-07-19 | 4,500.00 | 4,800.00 | 4,490.00 | 4,800.00 | 4,800.00 | 20,119,199 |
| 2022-07-18 | 4,650.00 | 4,680.00 | 4,470.00 | 4,490.00 | 4,490.00 | 8,241,600 |
| 2022-07-15 | 4,400.00 | 4,690.00 | 4,400.00 | 4,570.00 | 4,570.00 | 12,353,000 |
| 2022-07-14 | 4,360.00 | 4,500.00 | 4,350.00 | 4,390.00 | 4,390.00 | 6,977,000 |
| 2022-07-13 | 4,460.00 | 4,650.00 | 4,380.00 | 4,450.00 | 4,450.00 | 11,226,300 |
| 2022-07-12 | 4,180.00 | 4,380.00 | 4,130.00 | 4,380.00 | 4,380.00 | 10,426,500 |
| 2022-07-11 | 4,100.00 | 4,200.00 | 4,050.00 | 4,100.00 | 4,100.00 | 6,702,100 |
| 2022-07-08 | 3,970.00 | 4,150.00 | 3,970.00 | 4,090.00 | 4,090.00 | 5,474,700 |
| 2022-07-07 | 3,900.00 | 3,990.00 | 3,880.00 | 3,930.00 | 3,930.00 | 3,259,300 |
| 2022-07-06 | 3,920.00 | 4,100.00 | 3,900.00 | 3,910.00 | 3,910.00 | 6,354,600 |
| 2022-07-05 | 4,120.00 | 4,160.00 | 4,000.00 | 4,020.00 | 4,020.00 | 4,982,000 |
| 2022-07-04 | 4,100.00 | 4,190.00 | 4,050.00 | 4,120.00 | 4,120.00 | 4,552,000 |
| 2022-07-01 | 3,840.00 | 4,060.00 | 3,700.00 | 3,970.00 | 3,970.00 | 7,167,700 |
| 2022-06-30 | 4,120.00 | 4,200.00 | 3,860.00 | 3,860.00 | 3,860.00 | 7,104,100 |
| 2022-06-29 | 4,250.00 | 4,290.00 | 4,150.00 | 4,150.00 | 4,150.00 | 5,078,800 |
| 2022-06-28 | 4,100.00 | 4,390.00 | 4,100.00 | 4,270.00 | 4,270.00 | 7,130,000 |
| 2022-06-27 | 4,000.00 | 4,200.00 | 3,920.00 | 4,170.00 | 4,170.00 | 5,877,700 |
| 2022-06-24 | 4,070.00 | 4,150.00 | 4,030.00 | 4,030.00 | 4,030.00 | 5,550,200 |
| 2022-06-23 | 3,900.00 | 4,090.00 | 3,900.00 | 4,060.00 | 4,060.00 | 4,463,500 |
| 2022-06-22 | 3,700.00 | 3,880.00 | 3,670.00 | 3,880.00 | 3,880.00 | 8,808,600 |
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.