Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/16/2020	-0.60 / -1.58%	37.30	38.00	36.90	37.30	37.41	15.50	181,230
11/13/2020	-1.35 / -3.44%	39.70	39.70	37.50	37.90	38.32	15.75	256,390
11/12/2020	+2.55 / +6.95%	39.25	39.25	38.60	39.25	39.23	15.56	275,110
11/11/2020	+2.40 / +7.00%	35.00	36.70	35.00	36.70	36.22	14.55	152,600
11/10/2020	+1.20 / +3.63%	33.60	34.30	33.00	34.30	33.59	13.60	140,360
11/9/2020	-0.50 / -1.49%	34.00	34.00	32.30	33.10	33.31	13.12	182,150
11/6/2020	-0.60 / -1.75%	34.50	35.00	33.60	33.60	34.11	13.32	132,720
11/5/2020	+0.90 / +2.70%	32.60	35.30	32.60	34.20	34.38	13.56	272,740
11/4/2020	+2.15 / +6.90%	33.30	33.30	32.10	33.30	33.14	13.20	598,960
11/3/2020	+2.00 / +6.86%	31.15	31.15	31.15	31.15	31.15	12.35	129,380
11/2/2020	+1.90 / +6.97%	29.15	29.15	29.00	29.15	29.14	11.56	417,550
10/30/2020	+0.55 / +2.06%	27.50	27.50	26.55	27.25	27.09	10.80	47,580
10/29/2020	+0.20 / +0.75%	26.40	26.95	26.20	26.70	26.55	10.59	68,520
10/28/2020	-0.40 / -1.49%	26.70	27.30	26.40	26.50	26.62	10.51	84,750
10/27/2020	+0.20 / +0.75%	26.70	27.45	26.50	26.90	26.83	10.67	71,480
10/26/2020	-0.90 / -3.26%	27.60	27.60	26.70	26.70	27.08	10.59	47,230
10/23/2020	+0.70 / +2.60%	28.70	28.70	26.95	27.60	27.99	10.94	196,890
10/22/2020	+0.40 / +1.51%	26.50	26.90	26.30	26.90	26.56	10.67	64,410
10/21/2020	0.00 / 0.00%	26.30	27.00	26.05	26.50	26.51	10.51	102,510
10/20/2020	-0.30 / -1.12%	26.80	27.00	26.00	26.50	26.52	10.51	144,040
10/19/2020	+0.25 / +0.94%	26.55	27.80	26.30	26.80	26.73	10.63	139,590
10/16/2020	-1.35 / -4.84%	28.00	28.00	26.00	26.55	26.95	10.53	217,890
10/15/2020	+1.05 / +3.91%	26.85	28.00	26.85	27.90	27.65	11.06	243,510
10/14/2020	+0.15 / +0.56%	26.75	26.85	26.10	26.85	26.56	10.65	141,120
10/13/2020	0.00 / 0.00%	26.45	26.90	26.10	26.70	26.58	10.59	120,880
10/12/2020	-0.90 / -3.26%	26.70	27.50	26.50	26.70	26.86	10.59	212,280
10/9/2020	+0.10 / +0.36%	27.50	27.65	27.25	27.60	27.50	10.94	130,010
10/8/2020	+0.65 / +2.42%	26.85	28.50	26.75	27.50	27.14	10.90	320,480
10/7/2020	+1.75 / +6.97%	25.00	26.85	25.00	26.85	26.22	10.65	444,310
10/6/2020	-0.40 / -1.57%	25.50	25.50	25.10	25.10	25.22	9.95	110,920

<<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