Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/19/2021	0.00 / 0.00%	46.40	47.70	46.00	47.00	46.86	24.52	127,700
3/18/2021	-0.50 / -1.05%	48.10	48.25	46.50	47.00	46.96	24.52	78,400
3/17/2021	+1.00 / +2.15%	46.50	49.00	46.00	47.50	47.92	24.78	208,600
3/16/2021	+2.55 / +5.80%	43.95	46.50	43.95	46.50	45.47	24.26	406,400
3/15/2021	+0.20 / +0.46%	43.75	44.10	43.40	43.95	43.71	22.93	110,100
3/12/2021	-0.50 / -1.13%	44.50	44.70	43.50	43.75	43.93	22.82	112,000
3/11/2021	-0.30 / -0.67%	45.00	45.00	44.00	44.25	44.46	23.08	73,100
3/10/2021	-0.05 / -0.11%	44.60	44.90	43.70	44.55	44.60	23.24	84,300
3/9/2021	+0.80 / +1.83%	43.95	45.40	43.40	44.60	44.54	23.26	162,100
3/8/2021	+0.80 / +1.86%	43.00	44.15	43.00	43.80	43.52	22.85	177,800
3/5/2021	-0.40 / -0.92%	43.00	43.00	41.50	43.00	42.56	22.43	134,500
3/4/2021	-1.30 / -2.91%	44.70	44.70	42.50	43.40	43.53	22.64	224,000
3/3/2021	-0.70 / -1.54%	45.00	45.40	44.50	44.70	44.92	23.32	230,000
3/2/2021	+0.10 / +0.22%	46.40	46.40	44.30	45.40	45.18	23.68	163,200
3/1/2021	+2.70 / +6.34%	42.75	45.55	42.75	45.30	44.46	23.63	366,200
2/26/2021	+1.70 / +4.16%	40.00	43.00	39.50	42.60	41.85	22.22	281,000
2/25/2021	0.00 / 0.00%	40.70	41.00	40.10	40.90	40.64	21.33	138,600
2/24/2021	-0.70 / -1.68%	41.20	41.95	39.70	40.90	40.65	21.33	270,400
2/23/2021	-0.50 / -1.19%	41.20	42.00	41.20	41.60	41.57	21.70	135,300
2/22/2021	+0.60 / +1.45%	42.00	43.50	41.20	42.10	42.40	21.96	298,200
2/19/2021	+2.65 / +6.82%	40.00	41.55	40.00	41.50	41.07	21.65	373,800
2/18/2021	+2.50 / +6.88%	37.30	38.85	36.95	38.85	38.85	20.27	176,100
2/17/2021	+2.35 / +6.91%	34.10	36.35	34.10	36.35	35.65	18.96	168,800
2/9/2021	+1.20 / +3.66%	32.80	34.00	32.00	34.00	33.00	17.74	194,800
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

<<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