Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/17/2022	-0.30 / -1.30%	23.00	23.00	22.40	22.70	22.66	21.31	66,700
10/14/2022	+0.40 / +1.77%	22.65	23.30	22.65	23.00	22.97	21.60	150,600
10/13/2022	+0.05 / +0.22%	22.05	23.00	22.05	22.60	22.61	21.22	113,800
10/12/2022	0.00 / 0.00%	21.35	23.00	21.00	22.55	22.08	21.17	221,800
10/11/2022	-1.65 / -6.82%	23.60	23.70	22.55	22.55	22.73	21.17	124,100
10/10/2022	0.00 / 0.00%	22.60	24.20	22.55	24.20	23.29	22.72	147,900
10/7/2022	-1.80 / -6.92%	25.90	25.90	24.20	24.20	24.34	22.72	269,700
10/6/2022	-0.90 / -3.35%	26.90	27.10	25.30	26.00	26.13	24.41	71,100
10/5/2022	+1.00 / +3.86%	26.20	27.10	26.10	26.90	26.57	25.26	128,700
10/4/2022	-0.10 / -0.38%	26.00	26.40	24.80	25.90	25.54	24.32	128,100
10/3/2022	-1.10 / -4.06%	27.10	27.10	25.25	26.00	25.75	24.41	169,900
9/30/2022	+0.10 / +0.37%	25.80	27.20	25.30	27.10	26.12	25.45	232,600
9/29/2022	-1.45 / -5.10%	28.60	28.80	26.80	27.00	27.82	25.35	106,200
9/28/2022	0.00 / 0.00%	28.60	28.60	26.60	28.45	28.04	26.71	179,200
9/27/2022	+0.05 / +0.18%	28.30	29.00	28.25	28.45	28.61	26.71	85,500
9/26/2022	-1.80 / -5.96%	29.60	29.85	28.30	28.40	28.81	26.67	191,500
9/23/2022	+0.40 / +1.34%	30.40	30.80	29.90	30.20	30.33	28.36	140,000
9/22/2022	+0.50 / +1.71%	29.25	29.80	28.70	29.80	29.25	27.98	152,200
9/21/2022	-0.20 / -0.68%	28.70	29.65	28.70	29.30	29.34	27.51	70,400
9/20/2022	+0.65 / +2.25%	28.90	29.50	28.30	29.50	28.99	27.70	166,100
9/19/2022	-2.10 / -6.79%	30.95	30.95	28.80	28.85	29.33	27.09	472,800
9/16/2022	-0.55 / -1.75%	31.00	31.50	30.50	30.95	31.10	29.06	115,400
9/15/2022	-0.25 / -0.79%	31.75	32.40	31.50	31.50	31.71	29.58	95,000
9/14/2022	0.00 / 0.00%	30.00	31.80	30.00	31.75	30.97	29.81	252,400
9/13/2022	-0.50 / -1.55%	32.20	32.25	31.50	31.75	31.90	29.81	151,900
9/12/2022	+0.25 / +0.78%	32.10	32.80	32.00	32.25	32.24	30.28	135,100
9/9/2022	+0.50 / +1.59%	31.50	32.35	31.30	32.00	31.77	30.05	241,100
9/8/2022	-2.30 / -6.80%	34.30	34.30	31.50	31.50	32.60	29.58	478,300
9/7/2022	-2.50 / -6.89%	36.15	36.20	33.80	33.80	34.92	31.74	352,900
9/6/2022	+0.30 / +0.83%	36.50	36.50	36.00	36.30	36.17	34.08	172,000

<<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