Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/25/2022	0.00 / 0.00%	18.30	19.65	18.30	19.65	18.55	18.45	451,200
10/24/2022	-1.45 / -6.87%	21.10	21.60	19.65	19.65	19.89	18.45	165,200
10/21/2022	-1.55 / -6.84%	22.70	22.70	21.10	21.10	21.30	19.81	294,800
10/20/2022	-0.85 / -3.62%	23.35	23.35	22.60	22.65	22.83	21.27	74,900
10/19/2022	-0.20 / -0.84%	23.60	24.00	23.00	23.50	23.49	22.06	69,400
10/18/2022	+1.00 / +4.41%	23.30	23.90	23.05	23.70	23.59	22.25	167,100
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

<<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