Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2020	+2.65 / +6.41%	44.00	44.20	43.15	44.00	44.07	18.28	480,610
11/30/2020	+2.70 / +6.99%	41.00	41.35	40.50	41.35	41.18	17.18	306,850
11/27/2020	+0.25 / +0.65%	38.40	38.70	37.90	38.65	38.42	16.06	158,900
11/26/2020	+0.20 / +0.52%	38.50	38.60	37.70	38.40	38.21	15.96	110,780
11/25/2020	0.00 / 0.00%	38.00	38.30	37.40	38.20	37.92	15.87	81,160
11/24/2020	+0.20 / +0.53%	38.00	38.50	37.00	38.20	37.66	15.87	85,510
11/23/2020	-1.40 / -3.55%	39.50	39.60	37.85	38.00	38.43	15.79	172,950
11/20/2020	+1.00 / +2.60%	40.50	40.50	39.00	39.40	39.40	16.37	126,480
11/19/2020	+1.00 / +2.67%	36.80	40.00	36.80	38.40	38.42	15.96	248,580
11/18/2020	-0.10 / -0.27%	37.15	38.00	36.75	37.40	37.06	15.54	138,750
11/17/2020	+0.20 / +0.54%	37.50	38.00	36.70	37.50	37.47	15.58	144,450
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

<<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