Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2022	+1.30 / +2.36%	55.20	58.50	55.00	56.50	56.71	53.05	464,000
3/23/2022	-1.20 / -2.13%	56.40	56.90	55.20	55.20	55.73	51.83	514,000
3/22/2022	+2.10 / +3.87%	54.20	57.00	53.00	56.40	55.15	52.96	901,200
3/21/2022	+2.10 / +4.02%	55.70	55.70	53.60	54.30	54.94	50.98	854,200
3/18/2022	+3.40 / +6.97%	48.80	52.20	48.80	52.20	51.41	49.01	1,391,400
3/17/2022	+1.35 / +2.85%	47.90	49.00	47.60	48.80	48.61	45.82	559,200
3/16/2022	-0.55 / -1.15%	49.00	49.00	47.40	47.45	48.07	44.55	267,500
3/15/2022	+2.95 / +6.55%	45.65	48.00	45.60	48.00	47.31	45.07	778,300
3/14/2022	+1.15 / +2.62%	43.90	45.05	43.70	45.05	44.32	42.30	755,800
3/11/2022	-1.10 / -2.44%	45.00	45.00	43.90	43.90	44.40	41.22	345,200
3/10/2022	+0.15 / +0.33%	45.20	46.10	44.85	45.00	45.19	42.25	245,000
3/9/2022	-0.45 / -0.99%	45.30	45.70	44.00	44.85	44.83	42.11	336,000
3/8/2022	-0.95 / -2.05%	46.25	46.75	45.30	45.30	45.95	42.53	372,400
3/7/2022	-0.80 / -1.70%	47.00	47.00	46.15	46.25	46.57	43.43	392,300
3/4/2022	+0.55 / +1.18%	46.50	47.75	46.30	47.05	47.07	44.18	268,400
3/3/2022	-0.50 / -1.06%	46.75	47.00	46.20	46.50	46.44	43.66	225,200
3/2/2022	-0.40 / -0.84%	47.40	47.50	46.10	47.00	46.89	44.13	183,300
3/1/2022	+1.30 / +2.82%	46.10	47.90	45.50	47.40	46.45	44.51	357,500
2/28/2022	-0.60 / -1.28%	46.70	46.80	46.00	46.10	46.18	43.28	308,600
2/25/2022	+0.20 / +0.43%	46.80	47.55	46.35	46.70	46.96	43.85	334,200
2/24/2022	-2.15 / -4.42%	48.65	48.80	45.25	46.50	47.09	43.66	662,200
2/23/2022	+0.15 / +0.31%	48.50	49.30	48.50	48.65	48.65	45.68	218,300
2/22/2022	-1.00 / -2.02%	48.80	49.50	47.50	48.50	48.21	45.54	606,800
2/21/2022	+0.45 / +0.92%	49.30	50.30	49.30	49.50	49.93	46.48	452,700
2/18/2022	+0.25 / +0.51%	49.00	49.20	48.10	49.05	48.97	46.05	298,700
2/17/2022	+0.25 / +0.51%	48.80	49.65	48.55	48.80	49.17	45.82	590,900
2/16/2022	+1.45 / +3.08%	48.00	49.00	47.40	48.55	48.27	45.59	554,400
2/15/2022	+0.50 / +1.07%	46.60	48.00	46.50	47.10	47.06	44.22	5,881,400
2/14/2022	-0.85 / -1.79%	46.50	47.50	46.00	46.60	46.81	43.75	4,445,800
2/11/2022	-0.40 / -0.84%	47.80	48.05	47.30	47.45	47.71	44.55	242,300

<<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