Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/16/2022	+1.45 / +3.08%	48.00	49.00	47.40	48.55	48.27	45.59	554,400
2/15/2022	+0.50 / +1.07%	46.60	48.00	46.50	47.10	47.06	44.22	5,881,400
2/14/2022	-0.85 / -1.79%	46.50	47.50	46.00	46.60	46.81	43.75	4,445,800
2/11/2022	-0.40 / -0.84%	47.80	48.05	47.30	47.45	47.71	44.55	242,300
2/10/2022	+0.35 / +0.74%	48.50	49.00	47.75	47.85	48.10	44.93	403,400
2/9/2022	+3.00 / +6.74%	44.80	47.50	43.90	47.50	45.70	44.60	734,700
2/8/2022	-0.50 / -1.11%	44.50	45.00	43.95	44.50	44.42	41.78	239,400
2/7/2022	+0.60 / +1.35%	45.60	45.60	44.50	45.00	45.04	42.25	198,600
1/28/2022	+0.90 / +2.07%	44.35	44.60	43.50	44.40	44.19	41.69	248,100
1/27/2022	-0.20 / -0.46%	43.00	43.65	42.50	43.50	42.95	40.84	177,100
1/26/2022	-0.50 / -1.13%	44.95	45.00	43.00	43.70	43.81	41.03	171,800
1/25/2022	+1.20 / +2.79%	43.00	44.30	42.90	44.20	43.55	41.50	221,700
1/24/2022	-1.20 / -2.71%	44.20	45.30	43.00	43.00	44.24	40.37	308,700
1/21/2022	-0.75 / -1.67%	45.50	45.50	44.00	44.20	44.70	41.50	201,600
1/20/2022	+2.55 / +6.01%	42.45	44.95	42.40	44.95	43.82	42.20	219,300
1/19/2022	+0.70 / +1.68%	41.70	42.50	41.60	42.40	42.09	39.81	937,092
1/18/2022	-0.80 / -1.88%	42.50	43.80	41.70	41.70	42.57	39.15	2,881,800
1/17/2022	-2.50 / -5.56%	45.00	47.00	42.50	42.50	44.53	39.90	444,000
1/14/2022	+1.30 / +2.97%	43.00	45.75	40.70	45.00	43.32	42.25	470,400
1/13/2022	-1.20 / -2.67%	45.90	46.30	43.65	43.70	44.87	41.03	546,400
1/12/2022	-2.60 / -5.47%	46.00	47.25	44.20	44.90	45.37	42.16	811,500
1/11/2022	-2.00 / -4.04%	49.00	49.00	47.00	47.50	47.82	44.60	797,400
1/10/2022	-2.40 / -4.62%	50.10	51.20	49.50	49.50	50.15	46.48	931,900
1/7/2022	+2.30 / +4.64%	50.50	53.00	49.60	51.90	51.45	48.73	668,800
1/6/2022	+3.20 / +6.90%	47.00	49.60	46.50	49.60	49.05	46.57	628,100
1/5/2022	+0.70 / +1.53%	45.90	46.50	45.00	46.40	46.01	43.57	279,500
1/4/2022	+0.70 / +1.56%	45.60	46.50	45.20	45.70	45.66	42.91	415,200
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

<<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