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
Saturday, October 26, 2024 6:27:33 AM - Markets open
VN-INDEX 1,252.72 -4.69/-0.37%
HNX-INDEX 224.63 -0.06/-0.03%
UPCOM-INDEX 91.82 -0.24/-0.26%
Hung Thinh Incons Joint Stock Company (HTN : HOSE)
Industrials : Heavy Construction
7.56 -0.07/-0.92%
3:05:03 PM
Closing price on 10/15/2024
7.41 -0.43/-5.48%
Open 8.09
High 8.09
Low 7.41
Volume 688,200
Split-adjusted Price 7.41

Create Alert at: 7 7 7 ...
HTN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/15/2024 -0.43 / -5.48% 8.09 8.09 7.41 7.41 7.61 7.41 688,200
10/14/2024 -0.36 / -4.39% 8.20 8.20 7.84 7.84 8.00 7.84 649,100
10/11/2024 +0.02 / +0.24% 8.18 8.28 8.15 8.20 8.20 8.20 282,400
10/10/2024 -0.05 / -0.61% 8.34 8.34 8.17 8.18 8.20 8.18 612,300
10/9/2024 -0.18 / -2.14% 8.38 8.38 8.20 8.23 8.26 8.23 446,400
10/8/2024 -0.37 / -4.21% 8.80 8.80 8.41 8.41 8.57 8.41 539,800
10/7/2024 -0.14 / -1.57% 8.92 8.93 8.73 8.78 8.81 8.78 385,600
10/4/2024 -0.08 / -0.89% 8.99 9.00 8.92 8.92 8.94 8.92 311,900
10/3/2024 -0.09 / -0.99% 9.09 9.15 8.95 9.00 9.02 9.00 390,200
10/2/2024 -0.08 / -0.87% 9.16 9.17 9.09 9.09 9.12 9.09 306,700
10/1/2024 +0.06 / +0.66% 9.12 9.17 9.06 9.17 9.12 9.17 406,700
9/30/2024 -0.03 / -0.33% 9.14 9.14 9.08 9.11 9.10 9.11 246,600
9/27/2024 -0.03 / -0.33% 9.35 9.35 9.14 9.14 9.18 9.14 258,000
9/26/2024 +0.05 / +0.55% 9.16 9.23 9.12 9.17 9.16 9.17 409,600
9/25/2024 +0.08 / +0.88% 9.07 9.23 9.07 9.12 9.14 9.12 305,100
9/24/2024 -0.04 / -0.44% 9.03 9.10 9.00 9.04 9.03 9.04 174,700
9/23/2024 -0.01 / -0.11% 9.09 9.13 9.00 9.08 9.04 9.08 124,500
9/20/2024 -0.07 / -0.76% 9.25 9.25 9.09 9.09 9.15 9.09 193,100
9/19/2024 +0.16 / +1.78% 9.03 9.28 9.03 9.16 9.15 9.16 231,900
9/18/2024 -0.20 / -2.17% 9.20 9.27 9.00 9.00 9.11 9.00 329,800
9/17/2024 -0.05 / -0.54% 8.70 9.20 8.70 9.20 9.00 9.20 654,400
9/16/2024 -0.10 / -1.07% 9.37 9.40 9.25 9.25 9.35 9.25 189,400
9/13/2024 -0.01 / -0.11% 9.37 9.45 9.22 9.35 9.28 9.35 267,700
9/12/2024 0.00 / 0.00% 9.33 9.55 9.24 9.36 9.38 9.36 129,000
9/11/2024 -0.21 / -2.19% 9.58 9.77 9.22 9.36 9.34 9.36 361,600
9/10/2024 -0.33 / -3.33% 9.93 10.00 9.56 9.57 9.77 9.57 273,000
9/9/2024 -0.06 / -0.60% 10.00 10.05 9.88 9.90 9.92 9.90 181,100
9/6/2024 -0.02 / -0.20% 9.98 10.05 9.90 9.96 9.97 9.96 143,000
9/5/2024 +0.01 / +0.10% 10.20 10.20 9.95 9.98 10.06 9.98 310,600
9/4/2024 +0.09 / +0.91% 9.86 10.05 9.75 9.97 9.92 9.97 207,200
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
Related Companies
Volume Price Change
ACS  100 6.70 -14.10%
ALV  18,900 5.90 -3.28%
AMS  19,900 9.50 0.00%
ATB  2,700 0.70 16.67%
BAX  400 38.00 -0.26%
BCE  1,100 5.64 0.71%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:03 PM
VN-INDEX 1,252.72 -4.69/-0.37%
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.