Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2024	-0.20 / -1.29%	15.50	15.50	15.30	15.30	15.37	15.30	459,900
2/21/2024	+0.15 / +0.98%	15.35	15.70	15.20	15.50	15.46	15.50	908,900
2/20/2024	+0.05 / +0.33%	15.45	15.60	15.30	15.35	15.45	15.35	885,200
2/19/2024	+0.05 / +0.33%	15.25	15.35	15.15	15.30	15.22	15.30	653,600
2/16/2024	+0.15 / +0.99%	15.15	15.50	15.10	15.25	15.35	15.25	934,800
2/15/2024	+0.20 / +1.34%	15.00	15.15	14.95	15.10	15.06	15.10	627,600
2/7/2024	-0.25 / -1.65%	15.15	15.25	14.90	14.90	15.04	14.90	551,300
2/6/2024	+0.35 / +2.36%	14.90	15.15	14.85	15.15	14.99	15.15	725,900
2/5/2024	-0.35 / -2.31%	15.30	15.30	14.80	14.80	15.02	14.80	515,300
2/2/2024	+0.35 / +2.36%	14.95	15.35	14.90	15.15	15.16	15.15	1,294,100
2/1/2024	+0.15 / +1.02%	14.60	14.95	14.60	14.80	14.82	14.80	656,000
1/31/2024	-0.10 / -0.68%	14.85	15.10	14.65	14.65	14.87	14.65	620,200
1/30/2024	-0.10 / -0.67%	14.70	14.90	14.50	14.75	14.63	14.75	842,400
1/29/2024	0.00 / 0.00%	14.85	15.00	14.85	14.85	14.89	14.85	239,700
1/26/2024	+0.10 / +0.68%	14.90	15.05	14.80	14.85	14.89	14.85	256,500
1/25/2024	-0.20 / -1.34%	14.95	15.00	14.75	14.75	14.89	14.75	309,500
1/24/2024	-0.05 / -0.33%	15.00	15.10	14.90	14.95	14.98	14.95	413,300
1/23/2024	-0.20 / -1.32%	15.10	15.25	15.00	15.00	15.07	15.00	280,000
1/22/2024	+0.10 / +0.66%	15.05	15.20	14.90	15.20	15.02	15.20	914,400
1/19/2024	-0.05 / -0.33%	15.35	15.35	15.00	15.10	15.12	15.10	258,600
1/18/2024	+0.10 / +0.66%	15.05	15.40	15.05	15.15	15.21	15.15	334,200
1/17/2024	-0.10 / -0.66%	15.05	15.35	14.95	15.05	15.12	15.05	421,400
1/16/2024	+0.55 / +3.77%	14.60	15.30	14.50	15.15	14.88	15.15	577,400
1/15/2024	-0.45 / -2.99%	15.30	15.35	14.60	14.60	14.98	14.60	749,100
1/12/2024	-0.65 / -4.14%	15.55	15.70	15.05	15.05	15.33	15.05	1,275,000
1/11/2024	-0.05 / -0.32%	15.70	15.95	15.65	15.70	15.78	15.70	745,900
1/10/2024	-0.35 / -2.17%	16.00	16.15	15.75	15.75	15.89	15.75	2,566,200
1/9/2024	-0.10 / -0.62%	16.20	16.35	16.00	16.10	16.14	16.10	2,688,157
1/8/2024	+0.10 / +0.62%	16.25	16.50	16.10	16.20	16.25	16.20	1,433,100
1/5/2024	+0.05 / +0.31%	16.25	16.25	15.90	16.10	16.06	16.10	701,700

<<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