Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2024	-0.35 / -3.32%	10.55	10.55	10.10	10.20	10.26	10.20	299,000
12/30/2024	+0.63 / +6.35%	9.75	10.60	9.75	10.55	10.49	10.55	1,266,600
12/27/2024	-0.18 / -1.78%	10.20	10.20	9.70	9.92	9.88	9.92	699,500
12/26/2024	-0.05 / -0.49%	10.30	10.30	9.71	10.10	9.97	10.10	1,333,600
12/25/2024	-0.50 / -4.69%	10.75	10.80	10.15	10.15	10.34	10.15	769,400
12/24/2024	+0.25 / +2.40%	10.95	10.95	10.45	10.65	10.69	10.65	1,356,700
12/23/2024	+0.65 / +6.67%	9.79	10.40	9.79	10.40	10.25	10.40	1,279,700
12/20/2024	+0.16 / +1.67%	9.61	9.79	9.56	9.75	9.68	9.75	549,400
12/19/2024	+0.07 / +0.74%	9.35	9.59	9.30	9.59	9.42	9.59	539,300
12/18/2024	-0.18 / -1.86%	9.80	9.80	9.50	9.52	9.57	9.52	218,300
12/17/2024	+0.37 / +3.97%	9.28	9.70	9.26	9.70	9.60	9.70	537,900
12/16/2024	-0.33 / -3.42%	9.50	9.59	9.23	9.33	9.32	9.33	392,500
12/13/2024	-0.13 / -1.33%	9.98	9.98	9.30	9.66	9.59	9.66	648,600
12/12/2024	+0.21 / +2.19%	9.58	9.98	9.58	9.79	9.82	9.79	949,000
12/11/2024	+0.38 / +4.13%	9.20	9.82	9.11	9.58	9.61	9.58	1,452,300
12/10/2024	+0.58 / +6.73%	8.71	9.22	8.71	9.20	9.08	9.20	1,999,600
12/9/2024	+0.56 / +6.95%	8.06	8.62	8.06	8.62	8.42	8.62	1,722,100
12/6/2024	+0.01 / +0.12%	8.18	8.18	8.00	8.06	8.08	8.06	437,800
12/5/2024	+0.30 / +3.87%	8.08	8.25	7.90	8.05	8.06	8.05	1,254,600
12/4/2024	+0.50 / +6.90%	7.25	7.75	7.25	7.75	7.60	7.75	797,100
12/3/2024	-0.02 / -0.28%	7.26	7.33	7.23	7.25	7.28	7.25	187,200
12/2/2024	+0.01 / +0.14%	7.26	7.39	7.25	7.27	7.27	7.27	256,000
11/29/2024	-0.03 / -0.41%	7.32	7.32	7.25	7.26	7.28	7.26	94,500
11/28/2024	+0.04 / +0.55%	7.25	7.35	7.25	7.29	7.29	7.29	141,400
11/27/2024	-0.02 / -0.28%	7.32	7.32	7.25	7.25	7.26	7.25	84,600
11/26/2024	+0.02 / +0.28%	7.25	7.33	7.25	7.27	7.28	7.27	256,000
11/25/2024	-0.03 / -0.41%	7.28	7.30	7.25	7.25	7.27	7.25	161,200
11/22/2024	-0.02 / -0.27%	7.30	7.35	7.20	7.28	7.27	7.28	401,300
11/21/2024	-0.02 / -0.27%	7.37	7.38	7.28	7.30	7.32	7.30	95,000
11/20/2024	+0.02 / +0.27%	7.18	7.43	7.18	7.32	7.34	7.32	260,500

<<Previous 30 days Next 17 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