Hoang Quan Consulting Trading Service Real Estate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 9,850.00 | 10,350.00 | 9,750.00 | 10,250.00 | 10,250.00 | 49,901,801 |
| 2022-03-23 | 9,300.00 | 9,700.00 | 9,250.00 | 9,700.00 | 9,700.00 | 32,430,500 |
| 2022-03-22 | 9,260.00 | 9,500.00 | 8,900.00 | 9,070.00 | 9,070.00 | 35,493,199 |
| 2022-03-21 | 8,900.00 | 9,250.00 | 8,810.00 | 9,250.00 | 9,250.00 | 32,198,900 |
| 2022-03-18 | 8,760.00 | 8,760.00 | 8,500.00 | 8,650.00 | 8,650.00 | 38,331,602 |
| 2022-03-17 | 7,750.00 | 8,190.00 | 7,700.00 | 8,190.00 | 8,190.00 | 38,731,102 |
| 2022-03-16 | 7,630.00 | 7,820.00 | 7,600.00 | 7,660.00 | 7,660.00 | 10,474,300 |
| 2022-03-15 | 7,400.00 | 7,600.00 | 7,320.00 | 7,590.00 | 7,590.00 | 7,173,400 |
| 2022-03-14 | 7,500.00 | 7,600.00 | 7,250.00 | 7,400.00 | 7,400.00 | 12,308,100 |
| 2022-03-11 | 7,600.00 | 7,850.00 | 7,490.00 | 7,530.00 | 7,530.00 | 11,654,100 |
| 2022-03-10 | 7,680.00 | 7,750.00 | 7,600.00 | 7,600.00 | 7,600.00 | 10,779,200 |
| 2022-03-09 | 7,700.00 | 7,800.00 | 7,400.00 | 7,550.00 | 7,550.00 | 11,650,600 |
| 2022-03-08 | 8,000.00 | 8,000.00 | 7,650.00 | 7,700.00 | 7,700.00 | 13,574,500 |
| 2022-03-07 | 7,800.00 | 8,180.00 | 7,700.00 | 8,040.00 | 8,040.00 | 17,929,500 |
| 2022-03-04 | 7,600.00 | 7,780.00 | 7,520.00 | 7,690.00 | 7,690.00 | 13,010,500 |
| 2022-03-03 | 7,550.00 | 7,790.00 | 7,450.00 | 7,600.00 | 7,600.00 | 9,372,600 |
| 2022-03-02 | 7,740.00 | 7,740.00 | 7,480.00 | 7,510.00 | 7,510.00 | 9,312,600 |
| 2022-03-01 | 7,210.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 18,912,400 |
| 2022-02-28 | 7,280.00 | 7,290.00 | 7,150.00 | 7,200.00 | 7,200.00 | 5,659,100 |
| 2022-02-25 | 7,300.00 | 7,350.00 | 7,250.00 | 7,280.00 | 7,280.00 | 8,319,800 |
| 2022-02-24 | 7,550.00 | 7,620.00 | 7,080.00 | 7,120.00 | 7,120.00 | 16,614,000 |
| 2022-02-23 | 7,600.00 | 7,750.00 | 7,550.00 | 7,610.00 | 7,610.00 | 10,973,000 |
| 2022-02-22 | 7,660.00 | 7,850.00 | 7,400.00 | 7,500.00 | 7,500.00 | 13,997,600 |
| 2022-02-21 | 7,560.00 | 7,990.00 | 7,430.00 | 7,900.00 | 7,900.00 | 13,717,000 |
| 2022-02-18 | 7,400.00 | 7,630.00 | 7,280.00 | 7,550.00 | 7,550.00 | 8,685,500 |
| 2022-02-17 | 7,520.00 | 7,650.00 | 7,470.00 | 7,480.00 | 7,480.00 | 8,833,500 |
| 2022-02-16 | 7,170.00 | 7,520.00 | 7,150.00 | 7,500.00 | 7,500.00 | 14,237,600 |
| 2022-02-15 | 7,040.00 | 7,160.00 | 6,950.00 | 7,090.00 | 7,090.00 | 4,363,000 |
| 2022-02-14 | 7,110.00 | 7,230.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,623,000 |
| 2022-02-11 | 7,180.00 | 7,330.00 | 7,150.00 | 7,260.00 | 7,260.00 | 5,869,700 |
| 2022-02-10 | 7,270.00 | 7,390.00 | 7,150.00 | 7,200.00 | 7,200.00 | 5,952,000 |
| 2022-02-09 | 6,880.00 | 7,360.00 | 6,880.00 | 7,200.00 | 7,200.00 | 10,404,700 |
| 2022-02-08 | 7,020.00 | 7,400.00 | 7,020.00 | 7,100.00 | 7,100.00 | 8,616,900 |
| 2022-02-07 | 7,100.00 | 7,410.00 | 7,100.00 | 7,390.00 | 7,390.00 | 9,260,900 |
| 2022-01-28 | 6,410.00 | 6,950.00 | 6,230.00 | 6,930.00 | 6,930.00 | 10,773,500 |
| 2022-01-27 | 6,900.00 | 7,100.00 | 6,500.00 | 6,500.00 | 6,500.00 | 7,922,700 |
| 2022-01-26 | 7,240.00 | 7,340.00 | 6,840.00 | 6,880.00 | 6,880.00 | 9,738,900 |
| 2022-01-25 | 6,800.00 | 7,290.00 | 6,800.00 | 7,200.00 | 7,200.00 | 13,559,400 |
| 2022-01-24 | 7,700.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | 15,039,500 |
| 2022-01-21 | 7,700.00 | 7,740.00 | 7,550.00 | 7,740.00 | 7,740.00 | 15,101,900 |
| 2022-01-20 | 6,770.00 | 7,240.00 | 6,650.00 | 7,240.00 | 7,240.00 | 9,642,800 |
| 2022-01-19 | 6,790.00 | 7,160.00 | 6,770.00 | 6,770.00 | 6,770.00 | 26,990,400 |
| 2022-01-18 | 7,270.00 | 7,490.00 | 7,270.00 | 7,270.00 | 7,270.00 | 16,019,500 |
| 2022-01-17 | 8,700.00 | 8,820.00 | 7,810.00 | 7,810.00 | 7,810.00 | 20,944,000 |
| 2022-01-14 | 8,050.00 | 8,790.00 | 8,050.00 | 8,390.00 | 8,390.00 | 38,437,000 |
| 2022-01-13 | 8,650.00 | 9,100.00 | 8,650.00 | 8,650.00 | 8,650.00 | 27,960,699 |
| 2022-01-12 | 9,450.00 | 9,950.00 | 9,300.00 | 9,300.00 | 9,300.00 | 16,758,301 |
| 2022-01-11 | 10,050.00 | 10,700.00 | 9,800.00 | 10,000.00 | 10,000.00 | 30,451,400 |
| 2022-01-10 | 10,500.00 | 10,900.00 | 10,350.00 | 10,500.00 | 10,500.00 | 36,574,898 |
| 2022-01-07 | 9,900.00 | 10,250.00 | 9,780.00 | 10,200.00 | 10,200.00 | 29,376,801 |
| 2022-01-06 | 9,270.00 | 9,890.00 | 9,180.00 | 9,780.00 | 9,780.00 | 28,714,000 |
| 2022-01-05 | 9,150.00 | 9,360.00 | 9,040.00 | 9,270.00 | 9,270.00 | 19,920,301 |
| 2022-01-04 | 8,870.00 | 9,200.00 | 8,870.00 | 9,040.00 | 9,040.00 | 13,395,300 |
| 2021-12-31 | 9,060.00 | 9,230.00 | 8,600.00 | 8,800.00 | 8,800.00 | 19,843,699 |
| 2021-12-30 | 9,300.00 | 9,300.00 | 9,040.00 | 9,060.00 | 9,060.00 | 20,900,400 |
| 2021-12-29 | 9,700.00 | 9,700.00 | 9,300.00 | 9,380.00 | 9,380.00 | 14,875,500 |
| 2021-12-28 | 9,350.00 | 9,700.00 | 9,200.00 | 9,560.00 | 9,560.00 | 24,374,400 |
| 2021-12-27 | 8,900.00 | 9,240.00 | 8,390.00 | 9,180.00 | 9,180.00 | 25,906,400 |
| 2021-12-24 | 9,070.00 | 9,250.00 | 8,650.00 | 8,800.00 | 8,800.00 | 19,263,801 |
| 2021-12-23 | 9,200.00 | 9,240.00 | 8,500.00 | 9,070.00 | 9,070.00 | 38,476,102 |
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.