Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2019	+0.05 / +0.23%	21.70	21.80	21.00	21.75	21.34	7.02	65,990
3/21/2019	-0.30 / -1.36%	21.60	21.95	21.30	21.70	21.51	7.00	18,780
3/20/2019	-0.40 / -1.79%	22.40	22.40	21.80	22.00	22.07	7.10	14,320
3/19/2019	-0.20 / -0.88%	22.50	22.60	21.80	22.40	22.29	7.23	25,620
3/18/2019	+0.55 / +2.49%	22.05	22.90	22.05	22.60	22.59	7.29	39,980
3/15/2019	+0.25 / +1.15%	21.85	22.10	21.60	22.05	21.92	7.11	70,630
3/14/2019	+0.45 / +2.11%	21.35	21.80	21.10	21.80	21.47	7.03	101,380
3/13/2019	+0.25 / +1.18%	21.15	21.35	20.50	21.35	21.06	6.89	77,010
3/12/2019	+0.10 / +0.48%	21.20	21.20	20.85	21.10	21.03	6.81	25,440
3/11/2019	-0.05 / -0.24%	21.45	21.45	20.95	21.00	21.05	6.77	28,070
3/8/2019	+0.05 / +0.24%	21.00	21.05	21.00	21.05	21.00	6.79	50,180
3/7/2019	-0.15 / -0.71%	21.15	21.25	21.00	21.00	21.05	6.77	56,880
3/6/2019	-0.15 / -0.70%	21.10	21.35	21.00	21.15	21.08	6.82	80,250
3/5/2019	0.00 / 0.00%	21.30	21.40	21.05	21.30	21.27	6.87	15,230
3/4/2019	+0.20 / +0.95%	21.50	21.50	21.30	21.30	21.38	6.87	17,120
3/1/2019	+0.10 / +0.48%	21.00	21.55	20.90	21.10	21.13	6.81	136,070
2/28/2019	-0.50 / -2.33%	21.50	21.50	21.00	21.00	21.16	6.77	11,250
2/27/2019	-0.15 / -0.69%	21.55	21.65	21.00	21.50	21.25	6.94	22,680
2/26/2019	-0.15 / -0.69%	21.60	21.80	21.45	21.65	21.61	6.98	32,770
2/25/2019	+0.45 / +2.11%	21.00	21.90	21.00	21.80	21.42	7.03	64,190
2/22/2019	-0.65 / -2.95%	21.90	22.00	21.00	21.35	21.44	6.89	20,760
2/21/2019	-0.10 / -0.45%	22.10	22.10	21.50	22.00	21.81	7.10	20,220
2/20/2019	-0.40 / -1.78%	22.05	22.40	22.05	22.10	22.24	7.13	44,280
2/19/2019	0.00 / 0.00%	22.00	22.50	22.00	22.50	22.47	7.26	29,950
2/18/2019	0.00 / 0.00%	22.50	22.55	21.90	22.50	22.24	7.26	82,190
2/15/2019	-0.25 / -1.10%	22.65	22.70	22.30	22.50	22.53	7.26	15,270
2/14/2019	+0.10 / +0.44%	22.60	22.75	22.00	22.75	22.52	7.34	50,050
2/13/2019	-0.05 / -0.22%	22.70	22.70	22.40	22.65	22.52	7.31	13,320
2/12/2019	-0.45 / -1.94%	23.10	23.20	22.50	22.70	22.98	7.32	42,290
2/11/2019	+0.15 / +0.65%	23.00	23.15	22.50	23.15	22.96	7.47	49,560

<<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