Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2023	-0.30 / -1.81%	16.85	16.85	16.30	16.30	16.45	16.30	529,300
10/9/2023	+1.05 / +6.75%	16.05	16.60	15.95	16.60	16.44	16.60	901,000
10/6/2023	+1.00 / +6.87%	14.55	15.55	14.55	15.55	15.34	15.55	391,600
10/5/2023	-0.65 / -4.28%	15.60	15.60	14.55	14.55	15.13	14.55	443,400
10/4/2023	-0.10 / -0.65%	14.70	15.60	14.55	15.20	15.06	15.20	677,600
10/3/2023	-1.10 / -6.71%	16.10	16.15	15.30	15.30	15.57	15.30	985,800
10/2/2023	-0.10 / -0.61%	16.50	16.95	16.40	16.40	16.56	16.40	533,700
9/29/2023	+0.35 / +2.17%	16.40	16.65	16.25	16.50	16.44	16.50	463,800
9/28/2023	-0.65 / -3.87%	16.80	16.90	15.65	16.15	16.23	16.15	1,221,400
9/27/2023	+0.80 / +5.00%	15.90	16.80	15.50	16.80	15.98	16.80	779,900
9/26/2023	-0.85 / -5.04%	16.70	17.60	16.00	16.00	16.89	16.00	1,074,400
9/25/2023	-1.25 / -6.91%	17.80	18.30	16.85	16.85	17.45	16.85	1,094,300
9/22/2023	-0.90 / -4.74%	18.50	18.55	17.75	18.10	18.16	18.10	1,151,800
9/21/2023	-0.70 / -3.55%	19.70	19.85	19.00	19.00	19.38	19.00	881,600
9/20/2023	+0.90 / +4.79%	18.65	19.75	18.15	19.70	19.02	19.70	867,700
9/19/2023	-0.45 / -2.34%	19.25	19.45	17.95	18.80	18.57	18.80	1,450,300
9/18/2023	-0.35 / -1.79%	19.75	19.75	18.75	19.25	19.15	19.25	743,500
9/15/2023	+0.45 / +2.35%	19.20	19.85	18.95	19.60	19.38	19.60	837,700
9/14/2023	-1.35 / -6.59%	20.30	20.55	19.15	19.15	19.73	19.15	1,749,100
9/13/2023	-0.50 / -2.38%	21.00	21.70	19.85	20.50	20.98	20.50	1,549,700
9/12/2023	+0.85 / +4.22%	20.10	21.00	19.60	21.00	20.32	21.00	1,276,700
9/11/2023	-1.50 / -6.93%	22.00	22.00	20.15	20.15	20.75	20.15	2,558,900
9/8/2023	+0.05 / +0.23%	21.60	21.75	21.40	21.65	21.55	21.65	1,032,900
9/7/2023	+1.00 / +4.85%	20.70	22.00	20.60	21.60	21.48	21.60	2,911,300
9/6/2023	+1.10 / +5.64%	19.50	20.60	19.30	20.60	19.79	20.60	1,656,600
9/5/2023	-0.30 / -1.52%	20.00	20.15	19.45	19.50	19.78	19.50	1,550,200
8/31/2023	-0.15 / -0.75%	20.05	20.30	19.80	19.80	19.99	19.80	948,700
8/30/2023	+0.40 / +2.05%	19.75	20.35	19.50	19.95	19.89	19.95	1,162,000
8/29/2023	+0.05 / +0.26%	19.80	20.15	19.40	19.55	19.69	19.55	1,184,200
8/28/2023	+0.40 / +2.09%	19.00	19.70	18.90	19.50	19.31	19.50	1,186,700

<<Previous 30 days Next 30 days>>

HTN News

01/11	HTN: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Trương Văn Việt
16/09	HTN: BoD approves to issue shares to raise capital
08/08	HTN: Report affiliated person trade
01/08	HTN: Thông báo quyết định của Chi Cục thuế Quận 3 về việc xử phạt vi phạm hành chính về thuế
08/07	HTN: Selection of audit firm