Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/12/2021	+1.95 / +4.34%	45.00	47.20	44.70	46.90	46.08	24.46	356,100
4/9/2021	-0.05 / -0.11%	45.00	45.00	44.60	44.95	44.80	23.45	28,100
4/8/2021	0.00 / 0.00%	45.00	45.10	44.80	45.00	44.97	23.47	117,800
4/7/2021	+0.55 / +1.24%	44.20	45.00	44.00	45.00	44.39	23.47	85,700
4/6/2021	-0.55 / -1.22%	44.90	44.90	44.30	44.45	44.46	23.19	70,600
4/5/2021	+0.30 / +0.67%	44.70	45.00	44.70	45.00	44.82	23.47	127,800
4/2/2021	-0.10 / -0.22%	45.00	45.20	44.50	44.70	44.87	23.32	53,000
4/1/2021	+0.40 / +0.90%	44.90	44.90	44.20	44.80	44.63	23.37	65,700
3/31/2021	-0.40 / -0.89%	44.80	45.00	44.20	44.40	44.52	23.16	88,200
3/30/2021	0.00 / 0.00%	44.80	44.85	44.20	44.80	44.50	23.37	37,800
3/29/2021	+0.90 / +2.05%	43.90	44.90	43.90	44.80	44.34	23.37	80,900
3/26/2021	-0.30 / -0.68%	43.00	45.00	42.80	43.90	43.32	22.90	146,700
3/25/2021	+0.20 / +0.45%	44.00	44.30	43.00	44.20	43.87	23.06	198,500
3/24/2021	-1.50 / -3.30%	44.60	45.00	44.00	44.00	44.47	22.95	226,200
3/23/2021	-1.40 / -2.99%	46.90	46.90	44.80	45.50	45.89	23.73	143,900
3/22/2021	-0.10 / -0.21%	47.50	47.50	46.45	46.90	46.82	24.46	138,200
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

<<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