Hoang Quan Consulting Trading Service Real Estate Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 8,560.00 | 9,170.00 | 8,560.00 | 9,100.00 | 9,100.00 | 29,420,301 |
| 2021-12-21 | 8,260.00 | 8,780.00 | 8,010.00 | 8,600.00 | 8,600.00 | 19,594,301 |
| 2021-12-20 | 8,100.00 | 8,300.00 | 7,800.00 | 8,260.00 | 8,260.00 | 28,481,600 |
| 2021-12-17 | 8,750.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 42,954,199 |
| 2021-12-16 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 26,609,100 |
| 2021-12-15 | 7,680.00 | 8,190.00 | 7,560.00 | 8,050.00 | 8,050.00 | 27,283,801 |
| 2021-12-14 | 7,700.00 | 7,780.00 | 7,510.00 | 7,700.00 | 7,700.00 | 50,179,898 |
| 2021-12-13 | 6,900.00 | 7,280.00 | 6,860.00 | 7,280.00 | 7,280.00 | 23,999,801 |
| 2021-12-10 | 6,730.00 | 6,900.00 | 6,670.00 | 6,810.00 | 6,810.00 | 19,165,199 |
| 2021-12-09 | 6,690.00 | 6,750.00 | 6,570.00 | 6,730.00 | 6,730.00 | 16,356,900 |
| 2021-12-08 | 6,660.00 | 6,880.00 | 6,640.00 | 6,660.00 | 6,660.00 | 20,946,699 |
| 2021-12-07 | 6,410.00 | 6,660.00 | 6,260.00 | 6,660.00 | 6,660.00 | 18,204,500 |
| 2021-12-06 | 6,690.00 | 6,840.00 | 6,240.00 | 6,310.00 | 6,310.00 | 21,555,199 |
| 2021-12-03 | 6,980.00 | 7,190.00 | 6,700.00 | 6,700.00 | 6,700.00 | 28,318,500 |
| 2021-12-02 | 6,700.00 | 7,000.00 | 6,560.00 | 6,870.00 | 6,870.00 | 25,490,301 |
| 2021-12-01 | 6,400.00 | 6,690.00 | 6,400.00 | 6,650.00 | 6,650.00 | 17,687,500 |
| 2021-11-30 | 6,700.00 | 6,800.00 | 6,320.00 | 6,480.00 | 6,480.00 | 26,639,100 |
| 2021-11-29 | 5,820.00 | 6,500.00 | 5,820.00 | 6,400.00 | 6,400.00 | 23,046,000 |
| 2021-11-26 | 6,400.00 | 6,400.00 | 6,000.00 | 6,110.00 | 6,110.00 | 17,912,000 |
| 2021-11-25 | 6,050.00 | 6,400.00 | 5,950.00 | 6,290.00 | 6,290.00 | 16,527,199 |
| 2021-11-24 | 6,290.00 | 6,350.00 | 6,110.00 | 6,140.00 | 6,140.00 | 14,289,600 |
| 2021-11-23 | 6,000.00 | 6,300.00 | 5,980.00 | 6,100.00 | 6,100.00 | 26,545,301 |
| 2021-11-22 | 6,800.00 | 6,900.00 | 6,420.00 | 6,420.00 | 6,420.00 | 29,055,000 |
| 2021-11-19 | 7,140.00 | 7,300.00 | 6,400.00 | 6,900.00 | 6,900.00 | 39,654,699 |
| 2021-11-18 | 6,500.00 | 6,850.00 | 6,420.00 | 6,850.00 | 6,850.00 | 31,185,100 |
| 2021-11-17 | 5,810.00 | 6,420.00 | 5,810.00 | 6,410.00 | 6,410.00 | 29,522,400 |
| 2021-11-16 | 5,950.00 | 6,250.00 | 5,800.00 | 6,000.00 | 6,000.00 | 42,047,102 |
| 2021-11-15 | 6,230.00 | 6,230.00 | 6,080.00 | 6,230.00 | 6,230.00 | 22,138,900 |
| 2021-11-12 | 5,600.00 | 5,830.00 | 5,540.00 | 5,830.00 | 5,830.00 | 34,517,602 |
| 2021-11-11 | 5,400.00 | 5,650.00 | 5,320.00 | 5,450.00 | 5,450.00 | 25,568,600 |
| 2021-11-10 | 5,250.00 | 5,430.00 | 5,210.00 | 5,330.00 | 5,330.00 | 19,144,600 |
| 2021-11-09 | 5,460.00 | 5,480.00 | 5,220.00 | 5,260.00 | 5,260.00 | 21,382,600 |
| 2021-11-08 | 5,450.00 | 5,650.00 | 5,400.00 | 5,480.00 | 5,480.00 | 19,252,000 |
| 2021-11-05 | 5,260.00 | 5,450.00 | 5,010.00 | 5,450.00 | 5,450.00 | 26,144,100 |
| 2021-11-04 | 5,050.00 | 5,390.00 | 5,030.00 | 5,260.00 | 5,260.00 | 34,930,500 |
| 2021-11-03 | 5,890.00 | 5,890.00 | 5,400.00 | 5,400.00 | 5,400.00 | 42,845,199 |
| 2021-11-02 | 5,610.00 | 5,980.00 | 5,530.00 | 5,800.00 | 5,800.00 | 26,658,801 |
| 2021-11-01 | 5,500.00 | 5,720.00 | 5,500.00 | 5,690.00 | 5,690.00 | 34,112,199 |
| 2021-10-29 | 5,100.00 | 5,350.00 | 5,070.00 | 5,350.00 | 5,350.00 | 30,091,699 |
| 2021-10-28 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 23,519,801 |
| 2021-10-27 | 5,200.00 | 5,400.00 | 5,080.00 | 5,190.00 | 5,190.00 | 25,086,301 |
| 2021-10-26 | 4,740.00 | 5,080.00 | 4,650.00 | 5,080.00 | 5,080.00 | 32,859,301 |
| 2021-10-25 | 4,500.00 | 4,750.00 | 4,400.00 | 4,750.00 | 4,750.00 | 32,237,301 |
| 2021-10-22 | 4,800.00 | 4,960.00 | 4,450.00 | 4,570.00 | 4,570.00 | 38,194,801 |
| 2021-10-21 | 4,750.00 | 4,750.00 | 4,680.00 | 4,750.00 | 4,750.00 | 20,305,500 |
| 2021-10-20 | 4,200.00 | 4,440.00 | 4,150.00 | 4,440.00 | 4,440.00 | 39,496,801 |
← NewerPage 21 of 21 · 1,246 trading days
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.