Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2021	-0.30 / -0.66%	45.80	45.90	45.00	45.00	45.28	42.25	1,335,800
12/30/2021	+0.70 / +1.57%	44.60	45.95	44.60	45.30	45.37	42.53	2,654,300
12/29/2021	-1.55 / -3.36%	46.00	46.00	44.60	44.60	45.18	41.88	2,849,500
12/28/2021	+0.35 / +0.76%	46.00	47.40	46.00	46.15	46.46	43.33	245,900
12/27/2021	-1.40 / -2.97%	47.00	47.00	45.70	45.80	46.03	43.00	176,900
12/24/2021	-0.35 / -0.74%	47.55	48.00	45.80	47.20	46.60	44.32	321,600
12/23/2021	-0.40 / -0.83%	47.70	48.40	44.60	47.55	46.61	44.65	4,747,900
12/22/2021	+1.95 / +4.24%	46.00	49.00	45.20	47.95	47.11	45.02	375,500
12/21/2021	-0.70 / -1.50%	45.50	46.50	45.00	46.00	45.70	43.19	287,700
12/20/2021	-1.10 / -2.30%	47.95	47.95	44.70	46.70	46.79	43.85	365,600
12/17/2021	+1.70 / +3.69%	47.00	48.50	45.90	47.80	47.43	44.88	393,300
12/16/2021	+1.90 / +4.30%	44.20	46.40	43.00	46.10	44.87	43.28	480,100
12/15/2021	-1.40 / -3.07%	45.90	45.90	42.50	44.20	44.20	41.50	437,800
12/14/2021	+0.85 / +1.90%	46.35	46.40	45.00	45.60	45.67	42.82	387,900
12/13/2021	+2.90 / +6.93%	41.85	44.75	41.85	44.75	43.83	42.02	474,900
12/10/2021	+1.65 / +4.10%	40.55	42.50	40.50	41.85	41.85	39.29	479,200
12/9/2021	+2.00 / +5.24%	37.50	40.30	37.20	40.20	38.58	37.75	423,500
12/8/2021	-1.20 / -3.05%	39.50	39.50	37.90	38.20	38.50	35.87	327,100
12/7/2021	-1.10 / -2.72%	40.55	41.50	39.05	39.40	39.97	36.99	371,100
12/6/2021	+1.30 / +3.32%	41.85	41.85	39.50	40.50	41.40	38.03	728,200
12/3/2021	-1.50 / -2.08%	72.70	73.00	70.30	70.50	71.48	36.77	652,400
12/2/2021	+2.00 / +2.86%	73.00	73.00	72.00	72.00	72.61	37.56	508,000
12/1/2021	+4.50 / +6.87%	66.00	70.00	65.50	70.00	68.05	36.51	812,100
11/30/2021	+1.60 / +2.50%	64.00	66.10	64.00	65.50	65.42	34.17	443,800
11/29/2021	-0.40 / -0.62%	63.80	63.90	60.00	63.90	63.07	33.33	223,100
11/26/2021	-2.50 / -3.74%	66.70	66.70	64.30	64.30	65.23	33.54	325,100
11/25/2021	+2.60 / +4.05%	68.60	68.60	65.00	66.80	67.26	34.84	708,900
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

<<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