Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/14/2023	0.00 / 0.00%	12.25	12.30	11.60	12.25	11.96	12.25	193,700
2/13/2023	-0.45 / -3.54%	12.70	12.70	11.85	12.25	11.96	12.25	584,200
2/10/2023	-0.40 / -3.05%	13.00	13.15	12.60	12.70	12.84	12.70	193,100
2/9/2023	-0.10 / -0.76%	13.40	13.40	13.10	13.10	13.19	13.10	160,500
2/8/2023	+0.05 / +0.38%	13.30	13.70	13.05	13.20	13.33	13.20	167,000
2/7/2023	-0.95 / -6.74%	14.10	14.10	13.15	13.15	13.49	13.15	439,300
2/6/2023	+0.30 / +2.17%	13.80	14.25	13.60	14.10	13.97	14.10	166,800
2/3/2023	+0.25 / +1.85%	13.60	14.10	13.45	13.80	13.74	13.80	151,300
2/2/2023	-0.90 / -6.23%	14.30	14.40	13.50	13.55	13.76	13.55	515,600
2/1/2023	-1.05 / -6.77%	15.50	15.90	14.45	14.45	14.74	14.45	908,400
1/31/2023	+0.75 / +5.08%	14.80	15.50	14.50	15.50	15.00	15.50	674,500
1/30/2023	-0.10 / -0.67%	14.85	15.50	14.40	14.75	15.00	14.75	866,400
1/27/2023	+0.95 / +6.83%	14.40	14.85	14.10	14.85	14.57	14.85	618,400
1/19/2023	+0.90 / +6.92%	13.20	13.90	13.20	13.90	13.82	13.90	660,600
1/18/2023	+0.10 / +0.78%	13.05	13.15	12.80	13.00	12.96	13.00	324,800
1/17/2023	+0.30 / +2.38%	12.70	13.05	12.60	12.90	12.85	12.90	277,100
1/16/2023	0.00 / 0.00%	12.75	12.75	12.45	12.60	12.58	12.60	104,800
1/13/2023	-0.10 / -0.79%	12.70	12.80	12.50	12.60	12.66	12.60	248,100
1/12/2023	0.00 / 0.00%	12.60	12.85	12.60	12.70	12.66	12.70	110,100
1/11/2023	+0.05 / +0.40%	12.65	13.20	12.65	12.70	12.93	12.70	487,500
1/10/2023	-0.05 / -0.39%	12.55	12.85	12.35	12.65	12.61	12.65	281,800
1/9/2023	-0.20 / -1.55%	12.90	13.20	12.60	12.70	12.76	12.70	249,000
1/6/2023	-0.05 / -0.39%	12.95	13.10	12.75	12.90	12.92	12.90	240,600
1/5/2023	+0.05 / +0.39%	12.95	13.05	12.70	12.95	12.87	12.95	193,700
1/4/2023	-0.20 / -1.53%	13.40	13.50	12.90	12.90	13.18	12.90	267,000
1/3/2023	+0.85 / +6.94%	12.25	13.10	12.25	13.10	12.90	13.10	212,400
12/30/2022	-0.35 / -2.78%	12.60	12.70	12.25	12.25	12.45	12.25	161,600
12/29/2022	-0.20 / -1.56%	12.20	12.95	12.20	12.60	12.66	12.60	218,000
12/28/2022	-0.40 / -3.03%	12.90	13.15	12.70	12.80	12.92	12.80	197,000
12/27/2022	+0.30 / +2.33%	12.90	13.20	12.30	13.20	12.80	13.20	229,500

<<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