Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/19/2021	-3.50 / -5.63%	62.20	62.20	58.00	58.70	60.22	30.62	473,300
11/18/2021	-1.40 / -2.20%	62.00	63.00	61.80	62.20	62.17	32.45	319,900
11/17/2021	+0.50 / +0.79%	65.00	65.00	62.90	63.60	63.99	33.18	236,300
11/16/2021	+4.10 / +6.95%	59.70	63.10	59.60	63.10	62.41	32.91	601,300
11/15/2021	-2.90 / -4.68%	62.00	62.00	58.00	59.00	59.76	30.78	710,700
11/12/2021	-1.10 / -1.75%	63.00	63.00	61.00	61.90	61.46	32.29	405,100
11/11/2021	-1.50 / -2.33%	65.10	65.10	62.50	63.00	63.40	32.86	408,100
11/10/2021	+2.90 / +4.71%	61.30	65.60	61.30	64.50	63.46	33.65	330,300
11/9/2021	-1.90 / -2.99%	63.10	63.70	60.80	61.60	61.98	32.13	783,100
11/8/2021	-3.30 / -4.94%	66.00	66.00	62.80	63.50	64.19	33.12	554,300
11/5/2021	-1.70 / -2.48%	68.00	70.00	65.80	66.80	67.23	34.84	387,400
11/4/2021	+1.40 / +2.09%	66.90	69.90	63.50	68.50	66.96	35.73	395,500
11/3/2021	-5.00 / -6.93%	70.50	74.90	67.10	67.10	69.87	35.00	960,200
11/2/2021	-1.90 / -2.57%	75.00	75.00	71.20	72.10	72.37	37.61	438,000
11/1/2021	+3.40 / +4.82%	71.10	74.00	71.00	74.00	71.97	38.60	380,400
10/29/2021	+4.60 / +6.97%	70.50	70.60	69.00	70.60	70.19	36.83	577,900

<<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