Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/24/2018	+0.90 / +3.91%	24.50	24.50	23.00	23.90	24.18	7.71	34,740
12/21/2018	+1.50 / +6.98%	21.70	23.00	20.70	23.00	22.76	7.42	199,450
12/20/2018	+0.10 / +0.47%	21.90	21.90	20.20	21.50	21.53	6.94	9,800
12/19/2018	0.00 / 0.00%	22.00	22.00	21.00	21.40	21.48	6.90	13,640
12/18/2018	-1.50 / -6.55%	21.40	22.85	21.40	21.40	21.78	6.90	17,080
12/17/2018	-0.10 / -0.43%	23.00	23.10	22.65	22.90	23.03	7.39	12,810
12/14/2018	-0.50 / -2.13%	23.45	23.45	23.00	23.00	23.36	7.42	34,080
12/13/2018	-0.25 / -1.05%	23.60	23.80	23.30	23.50	23.54	7.58	82,280
12/12/2018	+0.05 / +0.21%	23.65	23.85	23.40	23.75	23.65	7.66	100,300
12/11/2018	0.00 / 0.00%	23.70	23.90	23.30	23.70	23.68	7.65	87,890
12/10/2018	-0.50 / -2.07%	23.75	24.25	23.40	23.70	23.82	7.65	96,290
12/7/2018	-0.30 / -1.22%	23.80	24.60	23.50	24.20	24.08	7.81	137,610
12/6/2018	+0.70 / +2.94%	23.50	24.50	23.50	24.50	24.22	7.90	238,730
12/5/2018	-0.50 / -2.06%	24.00	24.20	23.50	23.80	23.91	7.68	230,920
12/4/2018	-1.00 / -3.95%	24.50	24.75	24.00	24.30	24.40	7.84	177,060
12/3/2018	+0.20 / +0.80%	25.10	25.65	25.10	25.30	25.34	8.16	193,120
11/30/2018	-5.10 / -16.89%	26.50	26.50	25.10	25.10	25.45	8.10	116,870
11/29/2018	0.00 / 0.00%	30.00	30.30	29.75	30.20	30.16	8.05	322,000
11/28/2018	0.00 / 0.00%	30.00	30.35	29.70	30.20	30.23	8.05	457,020
11/27/2018	+0.20 / +0.67%	30.00	30.20	29.70	30.20	30.07	8.05	265,630
11/26/2018	+0.90 / +3.09%	29.85	30.20	29.50	30.00	29.98	8.00	209,270
11/23/2018	-0.40 / -1.36%	29.50	29.80	29.00	29.10	29.45	7.76	152,850
11/22/2018	+0.50 / +1.72%	29.70	29.70	28.10	29.50	29.17	7.86	192,500
11/21/2018	-0.50 / -1.69%	29.50	29.60	29.00	29.00	29.32	7.73	119,290
11/20/2018	-1.00 / -3.28%	30.50	30.50	29.50	29.50	29.72	7.86	130,070
11/19/2018	+0.10 / +0.33%	30.20	30.50	29.30	30.50	30.28	8.13	241,150
11/16/2018	0.00 / 0.00%	29.50	31.00	29.50	30.40	30.54	8.10	274,160
11/15/2018	+0.20 / +0.66%	28.60	30.60	28.60	30.40	29.98	8.10	214,090
11/14/2018	+0.30 / +1.00%	30.00	31.50	28.70	30.20	29.78	8.05	332,170
11/13/2018	+1.95 / +6.98%	29.90	29.90	29.90	29.90	29.90	7.97	256,400

<<Previous 1 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