Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2024	-0.20 / -1.26%	15.85	16.20	15.55	15.65	15.83	15.65	1,196,000
3/8/2024	-0.55 / -3.35%	16.40	16.50	15.85	15.85	16.05	15.85	1,695,600
3/7/2024	+0.40 / +2.50%	16.00	16.45	15.75	16.40	16.09	16.40	2,101,200
3/6/2024	-0.30 / -1.84%	16.45	16.60	15.90	16.00	16.24	16.00	1,742,900
3/5/2024	+1.05 / +6.89%	15.25	16.30	15.15	16.30	16.02	16.30	4,114,300
3/4/2024	+0.25 / +1.67%	15.20	15.40	15.10	15.25	15.24	15.25	1,328,900
3/1/2024	+0.15 / +1.01%	14.85	15.15	14.85	15.00	14.99	15.00	677,800
2/29/2024	-0.05 / -0.34%	14.90	15.00	14.85	14.85	14.93	14.85	454,700
2/28/2024	-0.15 / -1.00%	15.05	15.05	14.90	14.90	14.97	14.90	483,600
2/27/2024	+0.30 / +2.03%	14.90	15.10	14.70	15.05	14.86	15.05	567,300
2/26/2024	-0.05 / -0.34%	14.80	14.90	14.60	14.75	14.73	14.75	527,300
2/23/2024	-0.50 / -3.27%	15.30	15.35	14.70	14.80	15.04	14.80	1,280,400
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

<<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