Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2021	+4.20 / +7.00%	64.20	64.20	64.20	64.20	64.20	33.49	1,035,550
11/23/2021	+2.60 / +4.53%	57.50	60.00	57.00	60.00	59.11	31.30	202,600
11/22/2021	-1.30 / -2.21%	59.90	60.00	56.00	57.40	57.97	29.94	258,500
11/19/2021	-3.50 / -5.63%	62.20	62.20	58.00	58.70	60.22	30.62	473,300
11/18/2021	-1.40 / -2.20%	62.00	63.00	61.80	62.20	62.17	32.45	319,900
11/17/2021	+0.50 / +0.79%	65.00	65.00	62.90	63.60	63.99	33.18	236,300
11/16/2021	+4.10 / +6.95%	59.70	63.10	59.60	63.10	62.41	32.91	601,300
11/15/2021	-2.90 / -4.68%	62.00	62.00	58.00	59.00	59.76	30.78	710,700
11/12/2021	-1.10 / -1.75%	63.00	63.00	61.00	61.90	61.46	32.29	405,100
11/11/2021	-1.50 / -2.33%	65.10	65.10	62.50	63.00	63.40	32.86	408,100
11/10/2021	+2.90 / +4.71%	61.30	65.60	61.30	64.50	63.46	33.65	330,300
11/9/2021	-1.90 / -2.99%	63.10	63.70	60.80	61.60	61.98	32.13	783,100
11/8/2021	-3.30 / -4.94%	66.00	66.00	62.80	63.50	64.19	33.12	554,300
11/5/2021	-1.70 / -2.48%	68.00	70.00	65.80	66.80	67.23	34.84	387,400
11/4/2021	+1.40 / +2.09%	66.90	69.90	63.50	68.50	66.96	35.73	395,500
11/3/2021	-5.00 / -6.93%	70.50	74.90	67.10	67.10	69.87	35.00	960,200
11/2/2021	-1.90 / -2.57%	75.00	75.00	71.20	72.10	72.37	37.61	438,000
11/1/2021	+3.40 / +4.82%	71.10	74.00	71.00	74.00	71.97	38.60	380,400
10/29/2021	+4.60 / +6.97%	70.50	70.60	69.00	70.60	70.19	36.83	577,900
10/28/2021	+3.80 / +6.11%	63.00	66.00	60.00	66.00	62.96	34.43	558,300
10/27/2021	-0.80 / -1.27%	63.00	63.00	62.00	62.20	62.42	32.45	238,100
10/26/2021	0.00 / 0.00%	63.00	63.30	59.00	63.00	61.93	32.86	315,000
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

<<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