Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/6/2017	+0.20 / +3.57%	6.10	6.10	5.70	5.80	5.93	5.29	285,000
3/3/2017	+0.50 / +9.80%	5.60	5.60	5.50	5.60	5.59	5.11	75,600
3/2/2017	+0.40 / +8.51%	4.60	5.10	4.60	5.10	5.04	4.65	221,700
3/1/2017	+0.30 / +6.82%	4.30	4.70	4.30	4.70	4.38	4.29	83,600
2/28/2017	+0.10 / +2.33%	4.30	4.40	4.30	4.40	4.30	4.01	48,400
2/27/2017	+0.10 / +2.38%	4.30	4.50	4.10	4.30	4.32	3.92	31,000
2/24/2017	-0.20 / -4.55%	4.40	4.40	4.20	4.20	4.26	3.83	96,900
2/23/2017	0.00 / 0.00%	4.50	4.50	4.40	4.40	4.50	4.01	72,500
2/22/2017	-0.20 / -4.35%	4.50	4.60	4.40	4.40	4.56	4.01	33,500
2/21/2017	-0.10 / -2.13%	5.10	5.10	4.60	4.60	4.86	4.19	97,400
2/20/2017	+0.40 / +9.30%	4.30	4.70	4.30	4.70	4.52	4.29	136,900
2/17/2017	-0.30 / -6.52%	4.60	4.60	4.30	4.30	4.38	3.92	20,500
2/16/2017	-0.10 / -2.13%	4.80	5.00	4.60	4.60	4.87	4.19	75,600
2/15/2017	+0.40 / +9.30%	4.30	4.70	4.30	4.70	4.56	4.29	48,000
2/14/2017	-0.20 / -4.44%	4.20	4.50	4.10	4.30	4.14	3.92	118,900
2/13/2017	-0.40 / -8.16%	4.80	5.00	4.50	4.50	4.57	4.10	285,900
2/10/2017	-0.50 / -9.26%	5.40	5.40	4.90	4.90	5.04	4.47	69,200
2/9/2017	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.46	4.92	29,100
2/8/2017	-0.10 / -1.79%	5.80	5.90	5.50	5.50	5.70	5.01	28,300
2/7/2017	+0.10 / +1.82%	5.40	5.60	5.40	5.60	5.45	5.11	35,500
2/6/2017	-0.30 / -5.17%	5.60	5.60	5.40	5.50	5.47	5.01	56,200
2/3/2017	-0.60 / -9.38%	6.00	6.00	5.80	5.80	5.81	5.29	77,900
2/2/2017	+0.20 / +3.23%	6.50	6.50	6.40	6.40	6.43	5.84	2,700
1/25/2017	+0.40 / +6.90%	5.70	6.20	5.70	6.20	5.93	5.65	52,300
1/24/2017	-0.50 / -7.94%	5.80	6.20	5.80	5.80	5.92	5.29	29,000
1/23/2017	-0.60 / -8.70%	6.40	6.80	6.30	6.30	6.46	5.74	62,500
1/20/2017	+0.60 / +9.52%	6.70	6.90	6.40	6.90	6.73	6.29	70,500
1/19/2017	+0.50 / +8.62%	5.60	6.30	5.50	6.30	5.52	5.74	58,600
1/18/2017	+0.20 / +3.57%	5.10	5.80	5.10	5.80	5.36	5.29	73,600
1/17/2017	-0.50 / -8.20%	5.50	5.70	5.50	5.60	5.53	5.11	103,900

<<Previous 3 days Next 30 days>>

HKT News

09/11	HKT: Notice of transactions of Directors, PDMR (Dinh Tuan Anh)
09/11	HKT: Change in personnel
28/10	HKT: Change in Company’s website address
21/10	HKT: Financial Statement Quarter 3/2020
26/08	HKT: Explanation for the difference in profit after tax of the first 06 months of 2020

More News

Related Companies

	Volume	Price	Change
AFX	36,200	7.40	0.00%
AGM	61,900	3.42	0.00%
AGX	2,200	74.20	0.82%
AIG	13,600	52.90	-3.29%
ANT	10,300	23.90	2.14%
APF	18,200	52.00	-0.38%
ATA	0	0.50	0.00%
ATS	200	13.20	10.00%
BBC	0	50.00	0.00%