Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/17/2020	-1.95 / -4.42%	43.55	44.30	41.10	42.20	43.16	17.54	111,250
12/16/2020	+0.55 / +1.26%	44.40	45.00	43.20	44.15	44.11	18.35	111,090
12/15/2020	+0.15 / +0.35%	43.45	43.70	43.00	43.60	43.31	18.12	141,120
12/14/2020	+0.20 / +0.46%	43.30	43.70	42.95	43.45	43.25	18.06	123,930
12/11/2020	+0.25 / +0.58%	43.00	43.90	42.50	43.25	43.00	17.97	114,570
12/10/2020	-1.75 / -3.91%	43.65	44.80	42.80	43.00	43.62	17.87	235,720
12/9/2020	-0.25 / -0.56%	45.00	45.00	43.80	44.75	44.39	18.60	108,590
12/8/2020	+1.00 / +2.27%	44.40	45.00	43.15	45.00	44.45	18.70	196,795
12/7/2020	-0.10 / -0.23%	44.10	44.50	42.90	44.00	43.49	18.28	204,780
12/4/2020	-0.90 / -2.00%	45.00	45.00	42.60	44.10	43.61	18.33	234,160
12/3/2020	0.00 / 0.00%	44.60	45.95	43.00	45.00	44.15	18.70	181,400
12/2/2020	+1.00 / +2.27%	42.00	45.70	42.00	45.00	43.36	18.70	131,560
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

<<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