Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2021	+4.10 / +6.96%	60.00	63.00	59.20	63.00	62.19	32.86	480,900
10/22/2021	-0.10 / -0.17%	58.60	59.80	57.20	58.90	58.22	30.72	379,400
10/21/2021	+0.50 / +0.85%	58.90	60.10	58.60	59.00	59.51	30.78	259,900
10/20/2021	+2.10 / +3.72%	56.40	59.30	56.00	58.50	57.70	30.52	602,000
10/19/2021	+1.90 / +3.49%	53.80	56.40	53.00	56.40	54.92	29.42	485,900
10/18/2021	+2.80 / +5.42%	54.50	55.00	52.60	54.50	54.38	28.43	417,000
10/15/2021	+3.30 / +6.82%	49.00	51.70	48.60	51.70	51.10	26.97	978,300
10/14/2021	+2.90 / +6.37%	45.30	48.40	45.30	48.40	47.43	25.25	724,200
10/13/2021	-0.80 / -1.73%	46.25	46.25	45.00	45.50	45.52	23.73	192,700
10/12/2021	-0.15 / -0.32%	46.45	46.45	45.00	46.30	45.83	24.15	205,500
10/11/2021	+0.35 / +0.76%	46.90	46.90	46.00	46.45	46.45	24.23	264,700
10/8/2021	+2.30 / +5.25%	43.90	46.85	43.90	46.10	45.65	24.05	429,000
10/7/2021	+0.20 / +0.46%	44.00	44.10	43.20	43.80	43.80	22.85	136,200
10/6/2021	+1.00 / +2.35%	42.70	43.60	42.60	43.60	43.04	22.74	195,800
10/5/2021	+0.30 / +0.71%	42.00	43.15	42.00	42.60	42.81	22.22	100,900
10/4/2021	-0.20 / -0.47%	42.40	42.60	41.60	42.30	42.07	22.06	147,300
10/1/2021	-0.10 / -0.23%	43.15	43.60	42.50	42.50	43.09	22.17	222,700
9/30/2021	+0.20 / +0.47%	42.40	42.90	42.40	42.60	42.55	22.22	130,000
9/29/2021	-0.20 / -0.47%	41.30	42.80	41.30	42.40	42.32	22.12	120,900
9/28/2021	+1.10 / +2.65%	40.50	42.80	40.30	42.60	41.46	22.22	162,800
9/27/2021	-2.30 / -5.25%	43.10	43.80	41.50	41.50	42.41	21.65	271,400
9/24/2021	-1.30 / -2.88%	45.20	45.20	42.70	43.80	43.84	22.85	505,300
9/23/2021	-1.50 / -3.22%	46.70	46.70	45.10	45.10	46.04	23.53	236,000
9/22/2021	+0.10 / +0.22%	47.00	47.00	46.00	46.60	46.67	24.31	231,800
9/21/2021	-0.70 / -1.48%	47.00	47.00	45.80	46.50	46.28	24.26	345,000
9/20/2021	+0.20 / +0.43%	47.90	47.90	47.00	47.20	47.46	24.62	483,300
9/17/2021	+0.10 / +0.21%	47.80	47.80	45.00	47.00	46.74	24.52	439,100
9/16/2021	+1.30 / +2.85%	48.00	48.00	46.20	46.90	47.30	24.46	521,800
9/15/2021	+0.10 / +0.22%	45.00	45.60	44.50	45.60	44.99	23.79	326,500
9/14/2021	+0.60 / +1.34%	46.00	46.00	44.20	45.50	45.50	23.73	440,000

<<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