Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Tuesday, June 30, 2026 12:57:02 PM - Markets open
VN-INDEX 1,858.52 +3.55/+0.19%
HNX-INDEX 315.03 -2.96/-0.93%
UPCOM-INDEX 129.30 -0.02/-0.02%
Thong Nhat Joint Stock Company (BAX : HNX)
Industrials : Heavy Construction
30.00 -0.50/-1.64%
9:54:17 AM
Closing price on 2/18/2020
45.50 +0.30/+0.66%
Open 45.20
High 45.50
Low 45.20
Volume 900
Split-adjusted Price 25.72

Create Alert at: 28 32 34 ...
BAX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/18/2020 +0.30 / +0.66% 45.20 45.50 45.20 45.50 45.37 25.72 900
2/17/2020 -1.80 / -3.83% 45.20 45.20 45.20 45.20 45.20 25.55 400
2/14/2020 0.00 / 0.00% 47.00 47.00 47.00 47.00 47.00 26.57 0
2/13/2020 +0.10 / +0.21% 46.90 47.00 46.90 47.00 46.98 26.57 2,000
2/12/2020 -0.10 / -0.21% 45.20 46.90 44.00 46.90 46.15 26.52 1,100
2/11/2020 0.00 / 0.00% 47.00 47.00 47.00 47.00 47.00 26.57 100
2/10/2020 -1.50 / -3.09% 47.00 47.00 47.00 47.00 47.00 26.57 100
2/7/2020 +1.50 / +3.19% 48.50 48.50 48.50 48.50 48.50 27.42 100
2/6/2020 0.00 / 0.00% 47.00 47.00 47.00 47.00 47.00 26.57 0
2/5/2020 0.00 / 0.00% 47.00 47.00 47.00 47.00 47.00 26.57 0
2/4/2020 -0.30 / -0.63% 47.30 47.30 47.00 47.00 47.06 26.57 500
2/3/2020 -0.60 / -1.25% 43.70 47.50 43.60 47.30 44.26 26.74 1,200
1/31/2020 0.00 / 0.00% 46.00 47.90 43.50 47.90 46.19 27.08 1,700
1/30/2020 -0.10 / -0.21% 49.50 49.50 47.90 47.90 48.35 27.08 400
1/22/2020 0.00 / 0.00% 48.00 48.00 48.00 48.00 48.00 27.14 0
1/21/2020 0.00 / 0.00% 48.00 48.00 48.00 48.00 48.00 27.14 0
1/20/2020 0.00 / 0.00% 48.00 48.00 48.00 48.00 48.00 27.14 0
1/17/2020 0.00 / 0.00% 48.00 48.00 48.00 48.00 48.00 27.14 2,000
1/16/2020 -0.70 / -1.44% 48.00 48.00 47.00 48.00 47.50 27.14 1,000
1/15/2020 0.00 / 0.00% 48.70 48.70 48.70 48.70 48.70 27.53 0
1/14/2020 0.00 / 0.00% 48.70 48.70 48.70 48.70 48.70 27.53 2,000
1/13/2020 0.00 / 0.00% 48.70 48.70 48.70 48.70 48.70 27.53 0
1/10/2020 +0.60 / +1.25% 48.30 48.70 48.10 48.70 48.13 27.53 8,900
1/9/2020 +2.10 / +4.57% 46.20 48.40 46.00 48.10 46.46 27.19 2,400
1/8/2020 +0.20 / +0.44% 46.10 48.50 46.00 46.00 46.10 26.01 4,000
1/7/2020 +0.20 / +0.44% 48.80 48.80 45.80 45.80 48.43 25.89 1,000
1/6/2020 -1.90 / -4.00% 42.90 48.00 42.90 45.60 44.90 25.78 800
1/3/2020 -1.10 / -2.26% 48.50 48.50 47.50 47.50 47.94 26.85 2,900
1/2/2020 -1.80 / -3.57% 48.50 50.00 48.50 48.60 48.61 27.48 2,200
12/31/2019 -0.10 / -0.20% 49.00 50.40 48.60 50.40 49.53 28.49 1,600
BAX News
18/11 BAX: Result of transactions of Directors, PDMR (Nguyen Hoang Dung)
04/11 BAX: Notice of transactions of Directors, PDMR (Nguyen Hoang Dung)
20/10 BAX: Notice of record date for Dividend payment in cash
19/10 BAX: Financial Statement Quarter 3/2020
10/08 BAX: Reviewed financial statement 2020
Related Companies
Volume Price Change
ACS  0 5.30 0.00%
ALV  4,700 7.00 1.45%
AMS  27,100 7.30 5.80%
ANI  0 16.00 0.00%
BCE  3,500 8.40 0.00%
Market Update
Last updated at 12:54:59 PM
VN-INDEX 1,858.52 +3.55/+0.19%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.