Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2021	-0.80 / -2.18%	36.75	36.75	35.85	35.95	36.10	18.75	159,900
5/26/2021	-0.75 / -2.00%	37.60	37.60	36.60	36.75	36.90	19.17	116,900
5/25/2021	0.00 / 0.00%	38.90	38.90	37.30	37.50	37.69	19.56	104,900
5/24/2021	+0.90 / +2.46%	37.50	39.15	37.50	37.50	38.62	19.56	167,600
5/21/2021	+2.05 / +5.93%	34.30	36.95	34.25	36.60	35.70	19.09	212,700
5/20/2021	-2.25 / -6.11%	36.80	36.80	34.30	34.55	35.51	18.02	262,200
5/19/2021	-1.00 / -2.65%	37.80	37.80	36.40	36.80	36.83	19.20	125,700
5/18/2021	-1.00 / -2.58%	38.60	38.80	37.80	37.80	37.80	19.72	141,800
5/17/2021	-0.50 / -1.27%	39.50	39.50	38.70	38.80	38.70	20.24	69,900
5/14/2021	+0.20 / +0.51%	39.00	39.30	38.90	39.30	39.07	20.50	105,000
5/13/2021	-0.50 / -1.26%	39.30	39.80	39.10	39.10	39.30	20.40	100,000
5/12/2021	-0.10 / -0.25%	39.70	39.90	39.30	39.60	39.53	20.66	61,800
5/11/2021	+0.50 / +1.28%	38.55	39.80	38.55	39.70	39.37	20.71	120,200
5/10/2021	-1.50 / -3.69%	40.70	40.70	39.00	39.20	39.54	20.45	140,000
5/7/2021	+0.80 / +2.01%	39.90	40.70	38.50	40.70	39.41	21.23	213,700
5/6/2021	-1.00 / -2.44%	40.10	40.70	39.80	39.90	40.00	20.81	172,700
5/5/2021	+0.90 / +2.25%	41.55	41.55	40.00	40.90	40.60	21.33	63,300
5/4/2021	-0.50 / -1.23%	38.90	40.00	38.50	40.00	39.53	20.87	179,900
4/29/2021	-1.75 / -4.14%	42.00	42.00	40.15	40.50	40.60	21.13	480,000
4/28/2021	-0.25 / -0.59%	42.50	42.70	42.20	42.25	42.35	22.04	83,900
4/27/2021	-0.50 / -1.16%	43.00	43.75	42.30	42.50	43.12	22.17	117,900
4/26/2021	-0.90 / -2.05%	44.00	44.00	42.85	43.00	43.38	22.43	105,800
4/23/2021	+0.40 / +0.92%	43.00	43.90	42.30	43.90	42.78	22.90	139,400
4/22/2021	-1.10 / -2.47%	44.95	44.95	43.00	43.50	43.74	22.69	66,100
4/20/2021	+0.75 / +1.71%	43.50	44.95	43.50	44.60	44.19	23.26	96,200
4/19/2021	0.00 / 0.00%	43.50	45.20	43.00	43.85	43.75	22.87	135,200
4/16/2021	-1.15 / -2.56%	44.50	45.00	43.70	43.85	44.33	22.87	91,200
4/15/2021	-0.60 / -1.32%	45.30	45.55	44.50	45.00	44.82	23.47	143,400
4/14/2021	0.00 / 0.00%	44.90	45.90	44.90	45.60	45.52	23.79	53,800
4/13/2021	-1.30 / -2.77%	47.00	47.10	45.10	45.60	46.28	23.79	69,500

<<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