Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2021	-1.10 / -3.24%	34.40	34.40	32.50	32.80	33.23	17.11	107,800
2/5/2021	+0.25 / +0.74%	33.75	34.50	33.60	33.90	33.86	17.68	134,000
2/4/2021	+0.35 / +1.05%	32.00	34.40	32.00	33.65	33.32	17.55	185,300
2/3/2021	-1.20 / -3.48%	35.20	35.20	32.10	33.30	33.15	17.37	251,600
2/2/2021	+1.00 / +2.99%	31.20	34.55	31.20	34.50	31.50	18.00	343,100
2/1/2021	-2.50 / -6.94%	35.10	35.20	33.50	33.50	34.00	17.47	205,200
1/29/2021	+1.25 / +3.60%	32.35	36.75	32.35	36.00	34.61	18.78	130,600
1/28/2021	-3.25 / -6.94%	43.70	44.00	43.60	43.60	43.60	18.12	149,700
1/27/2021	-1.15 / -2.40%	47.50	48.50	45.20	46.85	47.64	19.47	145,300
1/26/2021	-1.00 / -2.04%	49.00	49.10	47.20	48.00	48.38	19.95	73,900
1/25/2021	+1.80 / +3.81%	47.30	49.10	47.25	49.00	48.39	20.36	229,200
1/22/2021	+0.25 / +0.53%	46.95	48.00	46.30	47.20	47.39	19.61	110,900
1/21/2021	+2.25 / +5.03%	45.00	47.00	45.00	46.95	45.84	19.51	109,200
1/20/2021	+2.45 / +5.80%	44.95	44.95	42.30	44.70	44.04	18.58	108,000
1/19/2021	-3.05 / -6.73%	48.45	48.45	42.15	42.25	46.15	17.56	196,200
1/18/2021	-0.20 / -0.44%	46.00	46.45	45.00	45.30	45.65	18.82	118,200
1/15/2021	-1.00 / -2.15%	46.00	46.50	44.00	45.50	45.04	18.91	258,800
1/14/2021	-0.15 / -0.32%	47.00	49.00	46.45	46.50	47.12	19.32	147,900
1/13/2021	+3.05 / +7.00%	43.95	46.65	43.95	46.65	45.27	19.39	304,600
1/12/2021	+1.75 / +4.18%	42.05	43.60	41.95	43.60	43.05	18.12	261,500
1/11/2021	+0.85 / +2.07%	41.00	41.85	40.65	41.85	41.11	17.39	195,000
1/8/2021	0.00 / 0.00%	41.00	41.95	40.30	41.00	40.84	17.04	112,500
1/7/2021	-0.40 / -0.97%	41.00	41.70	40.35	41.00	40.82	17.04	100,200
1/6/2021	+0.80 / +1.97%	40.70	42.00	39.30	41.40	40.61	17.20	283,220
1/5/2021	-1.20 / -2.87%	41.20	41.80	40.30	40.60	41.08	16.87	194,700
1/4/2021	-1.40 / -3.24%	43.20	43.20	41.00	41.80	41.80	17.37	258,300
12/31/2020	+2.15 / +5.24%	43.90	43.90	42.20	43.20	43.46	17.95	464,110
12/30/2020	+2.65 / +6.90%	41.05	41.05	41.05	41.05	41.05	17.06	80,790
12/29/2020	-0.60 / -1.54%	39.50	39.50	37.65	38.40	38.01	15.96	124,550
12/28/2020	-0.80 / -2.01%	40.00	40.40	39.00	39.00	39.61	16.21	181,110

<<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