Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2024	-0.15 / -1.14%	13.20	13.20	12.85	13.05	13.01	13.05	833,900
5/24/2024	-0.60 / -4.35%	13.60	13.75	13.00	13.20	13.43	13.20	1,169,800
5/23/2024	-0.10 / -0.72%	13.90	14.00	13.60	13.80	13.76	13.80	524,900
5/22/2024	+0.25 / +1.83%	13.65	14.25	13.65	13.90	13.89	13.90	1,047,400
5/21/2024	-0.15 / -1.09%	13.50	13.75	13.50	13.65	13.58	13.65	398,600
5/20/2024	+0.25 / +1.85%	13.80	13.90	13.65	13.80	13.78	13.80	624,200
5/17/2024	-0.05 / -0.37%	13.60	13.60	13.40	13.55	13.47	13.55	818,400
5/16/2024	+0.20 / +1.49%	13.45	13.70	13.45	13.60	13.60	13.60	745,900
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

<<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