Hoang Quan Consulting Trading Service Real Estate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 3,660.00 | 3,950.00 | 3,630.00 | 3,630.00 | 3,630.00 | 14,136,700 |
| 2022-06-20 | 4,100.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 7,215,500 |
| 2022-06-17 | 4,200.00 | 4,250.00 | 4,190.00 | 4,190.00 | 4,190.00 | 9,081,900 |
| 2022-06-16 | 4,900.00 | 4,940.00 | 4,500.00 | 4,500.00 | 4,500.00 | 7,177,500 |
| 2022-06-15 | 5,100.00 | 5,220.00 | 4,750.00 | 4,750.00 | 4,750.00 | 11,645,800 |
| 2022-06-14 | 4,960.00 | 5,250.00 | 4,890.00 | 5,100.00 | 5,100.00 | 7,293,200 |
| 2022-06-13 | 5,210.00 | 5,460.00 | 5,200.00 | 5,200.00 | 5,200.00 | 12,723,200 |
| 2022-06-10 | 5,750.00 | 5,820.00 | 5,530.00 | 5,590.00 | 5,590.00 | 6,146,500 |
| 2022-06-09 | 5,950.00 | 6,040.00 | 5,800.00 | 5,860.00 | 5,860.00 | 5,565,200 |
| 2022-06-08 | 5,670.00 | 5,880.00 | 5,550.00 | 5,880.00 | 5,880.00 | 8,312,300 |
| 2022-06-07 | 5,850.00 | 5,850.00 | 5,450.00 | 5,500.00 | 5,500.00 | 13,886,500 |
| 2022-06-06 | 5,880.00 | 6,100.00 | 5,810.00 | 5,850.00 | 5,850.00 | 10,229,400 |
| 2022-06-03 | 5,940.00 | 6,060.00 | 5,800.00 | 5,920.00 | 5,920.00 | 9,235,100 |
| 2022-06-02 | 6,020.00 | 6,160.00 | 5,900.00 | 6,000.00 | 6,000.00 | 11,309,800 |
| 2022-06-01 | 6,210.00 | 6,290.00 | 5,960.00 | 6,140.00 | 6,140.00 | 14,220,400 |
| 2022-05-31 | 6,230.00 | 6,490.00 | 6,130.00 | 6,210.00 | 6,210.00 | 26,112,500 |
| 2022-05-30 | 5,760.00 | 6,070.00 | 5,680.00 | 6,070.00 | 6,070.00 | 15,913,100 |
| 2022-05-27 | 5,560.00 | 5,750.00 | 5,560.00 | 5,680.00 | 5,680.00 | 10,801,800 |
| 2022-05-26 | 5,750.00 | 5,750.00 | 5,550.00 | 5,580.00 | 5,580.00 | 10,184,500 |
| 2022-05-25 | 5,500.00 | 5,710.00 | 5,460.00 | 5,690.00 | 5,690.00 | 9,438,900 |
| 2022-05-24 | 5,620.00 | 5,700.00 | 5,400.00 | 5,450.00 | 5,450.00 | 9,910,800 |
| 2022-05-23 | 5,460.00 | 5,730.00 | 5,400.00 | 5,590.00 | 5,590.00 | 16,961,100 |
| 2022-05-20 | 5,250.00 | 5,520.00 | 5,250.00 | 5,360.00 | 5,360.00 | 8,172,700 |
| 2022-05-19 | 5,100.00 | 5,490.00 | 5,050.00 | 5,280.00 | 5,280.00 | 8,465,800 |
| 2022-05-18 | 5,600.00 | 5,600.00 | 5,260.00 | 5,290.00 | 5,290.00 | 10,640,600 |
| 2022-05-17 | 5,160.00 | 5,450.00 | 5,050.00 | 5,450.00 | 5,450.00 | 9,016,300 |
| 2022-05-16 | 5,300.00 | 5,390.00 | 5,050.00 | 5,100.00 | 5,100.00 | 8,775,200 |
| 2022-05-13 | 5,400.00 | 5,450.00 | 5,040.00 | 5,040.00 | 5,040.00 | 12,995,500 |
| 2022-05-12 | 5,700.00 | 5,750.00 | 5,410.00 | 5,410.00 | 5,410.00 | 8,915,900 |
| 2022-05-11 | 5,700.00 | 5,890.00 | 5,590.00 | 5,810.00 | 5,810.00 | 9,830,600 |
| 2022-05-10 | 5,000.00 | 5,550.00 | 4,840.00 | 5,550.00 | 5,550.00 | 12,421,400 |
| 2022-05-09 | 5,350.00 | 5,530.00 | 5,190.00 | 5,190.00 | 5,190.00 | 8,033,200 |
| 2022-05-06 | 5,670.00 | 5,810.00 | 5,550.00 | 5,570.00 | 5,570.00 | 9,075,800 |
| 2022-05-05 | 6,010.00 | 6,140.00 | 5,650.00 | 5,730.00 | 5,730.00 | 15,026,200 |
| 2022-05-04 | 6,000.00 | 6,190.00 | 5,700.00 | 6,010.00 | 6,010.00 | 14,152,400 |
| 2022-04-29 | 5,500.00 | 5,880.00 | 5,350.00 | 5,880.00 | 5,880.00 | 10,825,300 |
| 2022-04-28 | 5,400.00 | 5,610.00 | 5,400.00 | 5,500.00 | 5,500.00 | 17,567,699 |
| 2022-04-27 | 5,000.00 | 5,290.00 | 4,900.00 | 5,290.00 | 5,290.00 | 12,978,100 |
| 2022-04-26 | 4,400.00 | 4,950.00 | 4,350.00 | 4,950.00 | 4,950.00 | 10,192,300 |
| 2022-04-25 | 4,960.00 | 5,150.00 | 4,630.00 | 4,630.00 | 4,630.00 | 14,556,200 |
| 2022-04-22 | 4,790.00 | 5,500.00 | 4,790.00 | 4,960.00 | 4,960.00 | 32,484,301 |
| 2022-04-21 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,546,800 |
| 2022-04-20 | 5,630.00 | 5,800.00 | 5,530.00 | 5,530.00 | 5,530.00 | 15,640,400 |
| 2022-04-19 | 6,250.00 | 6,500.00 | 5,940.00 | 5,940.00 | 5,940.00 | 12,703,200 |
| 2022-04-18 | 7,000.00 | 7,000.00 | 6,380.00 | 6,380.00 | 6,380.00 | 28,320,100 |
| 2022-04-15 | 7,100.00 | 7,130.00 | 6,760.00 | 6,850.00 | 6,850.00 | 7,591,000 |
| 2022-04-14 | 7,530.00 | 7,540.00 | 7,100.00 | 7,160.00 | 7,160.00 | 8,360,900 |
| 2022-04-13 | 6,990.00 | 7,400.00 | 6,550.00 | 7,380.00 | 7,380.00 | 16,130,400 |
| 2022-04-12 | 7,520.00 | 7,770.00 | 6,980.00 | 6,980.00 | 6,980.00 | 24,926,100 |
| 2022-04-08 | 7,810.00 | 7,980.00 | 7,500.00 | 7,500.00 | 7,500.00 | 17,220,600 |
| 2022-04-07 | 8,000.00 | 8,130.00 | 7,620.00 | 7,800.00 | 7,800.00 | 18,624,900 |
| 2022-04-06 | 8,160.00 | 8,390.00 | 7,890.00 | 7,890.00 | 7,890.00 | 33,456,699 |
| 2022-04-05 | 8,500.00 | 8,860.00 | 8,450.00 | 8,480.00 | 8,480.00 | 13,616,200 |
| 2022-04-04 | 9,060.00 | 9,210.00 | 8,660.00 | 8,700.00 | 8,700.00 | 15,954,500 |
| 2022-04-01 | 8,110.00 | 9,090.00 | 8,100.00 | 9,010.00 | 9,010.00 | 27,990,699 |
| 2022-03-31 | 9,560.00 | 9,580.00 | 8,700.00 | 8,700.00 | 8,700.00 | 25,325,400 |
| 2022-03-30 | 10,000.00 | 10,400.00 | 9,350.00 | 9,350.00 | 9,350.00 | 47,794,000 |
| 2022-03-29 | 9,200.00 | 10,050.00 | 9,160.00 | 10,050.00 | 10,050.00 | 36,796,801 |
| 2022-03-28 | 9,400.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 35,917,398 |
| 2022-03-25 | 10,000.00 | 10,850.00 | 10,000.00 | 10,100.00 | 10,100.00 | 28,864,900 |
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.