Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/15/2024	-0.05 / -0.37%	13.40	13.55	13.15	13.40	13.32	13.40	841,500
5/14/2024	-0.05 / -0.37%	13.50	13.70	13.30	13.45	13.47	13.45	301,500
5/13/2024	+0.25 / +1.89%	13.40	13.70	13.25	13.50	13.50	13.50	559,200
5/10/2024	+0.15 / +1.15%	13.20	13.30	12.95	13.25	13.10	13.25	314,900
5/9/2024	0.00 / 0.00%	13.30	13.30	13.10	13.10	13.17	13.10	1,056,100
5/8/2024	-0.15 / -1.13%	13.10	13.30	12.80	13.10	13.13	13.10	423,700
5/7/2024	-0.05 / -0.38%	13.40	13.40	13.15	13.25	13.26	13.25	227,900
5/6/2024	+0.50 / +3.91%	12.85	13.40	12.85	13.30	13.10	13.30	609,600
5/3/2024	-0.25 / -1.92%	13.10	13.10	12.80	12.80	12.97	12.80	345,900
5/2/2024	+0.20 / +1.56%	12.90	13.05	12.80	13.05	12.89	13.05	199,200
4/26/2024	-0.10 / -0.77%	12.85	13.00	12.75	12.85	12.88	12.85	440,600
4/25/2024	-0.15 / -1.15%	13.05	13.10	12.85	12.95	12.99	12.95	352,800
4/24/2024	+0.60 / +4.80%	12.85	13.15	12.65	13.10	12.95	13.10	618,700
4/23/2024	-0.40 / -3.10%	12.95	12.95	12.50	12.50	12.70	12.50	318,200
4/22/2024	+0.40 / +3.20%	12.55	13.00	12.55	12.90	12.84	12.90	356,700
4/19/2024	-0.70 / -5.30%	13.10	13.10	12.35	12.50	12.67	12.50	1,090,900
4/17/2024	-0.30 / -2.22%	13.70	13.75	13.20	13.20	13.44	13.20	563,400
4/16/2024	-0.65 / -4.59%	14.10	14.15	13.25	13.50	13.53	13.50	1,482,100
4/15/2024	-1.05 / -6.91%	15.20	15.20	14.15	14.15	14.61	14.15	1,962,900
4/12/2024	0.00 / 0.00%	15.30	15.40	15.15	15.20	15.22	15.20	791,700
4/11/2024	0.00 / 0.00%	15.10	15.25	15.00	15.20	15.10	15.20	1,108,000
4/10/2024	-0.40 / -2.56%	15.75	15.75	15.20	15.20	15.45	15.20	788,700
4/9/2024	-0.15 / -0.95%	15.75	15.80	15.35	15.60	15.52	15.60	1,446,500
4/8/2024	-0.15 / -0.94%	16.00	16.00	15.65	15.75	15.78	15.75	748,800
4/5/2024	-0.10 / -0.63%	15.75	16.15	15.60	15.90	15.83	15.90	1,395,200
4/4/2024	-0.40 / -2.44%	16.30	16.45	15.90	16.00	16.14	16.00	1,506,600
4/3/2024	-0.50 / -2.96%	16.90	16.95	16.40	16.40	16.66	16.40	1,487,600
4/2/2024	0.00 / 0.00%	16.90	16.90	16.60	16.90	16.74	16.90	1,045,100
4/1/2024	+0.60 / +3.68%	16.30	16.90	16.30	16.90	16.64	16.90	1,337,900
3/29/2024	-0.30 / -1.81%	16.60	16.65	16.30	16.30	16.43	16.30	1,250,200

<<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