Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2022	0.00 / 0.00%	37.80	38.15	37.50	37.80	37.77	35.49	128,400
5/27/2022	-0.90 / -2.33%	37.00	38.75	37.00	37.80	37.84	35.49	218,200
5/26/2022	+0.70 / +1.84%	39.00	39.05	38.00	38.70	38.53	36.34	122,600
5/25/2022	+1.55 / +4.25%	37.00	38.20	36.10	38.00	37.24	35.68	276,500
5/24/2022	-0.35 / -0.95%	36.70	36.70	35.05	36.45	35.89	34.22	72,400
5/23/2022	-0.10 / -0.27%	37.30	37.30	35.50	36.80	36.64	34.55	130,900
5/20/2022	+0.40 / +1.10%	36.50	37.50	36.50	36.90	36.73	34.65	142,100
5/19/2022	+0.55 / +1.53%	34.20	37.00	34.20	36.50	35.71	34.27	126,700
5/18/2022	+1.20 / +3.45%	36.00	36.50	35.10	35.95	36.00	33.75	167,400
5/17/2022	+2.25 / +6.92%	32.50	34.75	32.50	34.75	34.04	32.63	202,900
5/16/2022	-1.00 / -2.99%	33.50	35.80	32.50	32.50	34.13	30.52	172,700
5/13/2022	-2.50 / -6.94%	36.00	36.00	33.50	33.50	34.20	31.45	487,900
5/12/2022	-2.70 / -6.98%	38.70	38.70	36.00	36.00	37.06	33.80	200,400
5/11/2022	+0.70 / +1.84%	39.80	39.80	38.00	38.70	38.71	36.34	282,800
5/10/2022	+0.05 / +0.13%	35.40	38.50	35.40	38.00	36.94	35.68	234,000
5/9/2022	-2.85 / -6.99%	38.45	39.50	37.95	37.95	38.23	35.63	361,200
5/6/2022	-1.20 / -2.86%	39.50	41.90	39.50	40.80	41.16	38.31	111,000
5/5/2022	-1.50 / -3.45%	44.20	44.20	41.40	42.00	42.52	39.44	423,100
5/4/2022	-0.50 / -1.14%	44.50	44.50	43.50	43.50	44.04	40.84	694,300
4/29/2022	+1.25 / +2.92%	42.75	44.00	42.00	44.00	43.13	41.31	199,600
4/28/2022	+0.95 / +2.27%	41.80	42.95	41.80	42.75	42.63	40.14	867,600
4/27/2022	+1.90 / +4.76%	41.40	42.00	39.50	41.80	40.74	39.25	1,439,300
4/26/2022	+1.50 / +3.91%	38.20	40.25	36.00	39.90	38.08	37.46	376,300
4/25/2022	-2.80 / -6.80%	42.70	42.70	38.35	38.40	39.55	36.05	486,700
4/22/2022	-2.65 / -6.04%	43.85	45.20	40.80	41.20	42.42	38.68	609,500
4/21/2022	-3.30 / -7.00%	46.90	46.90	43.85	43.85	44.67	41.17	488,100
4/20/2022	+0.15 / +0.32%	47.20	48.60	47.00	47.15	47.49	44.27	305,600
4/19/2022	-3.00 / -6.00%	49.60	49.95	47.00	47.00	48.69	44.13	253,100
4/18/2022	-0.30 / -0.60%	50.00	50.20	46.80	50.00	48.25	46.95	704,400
4/15/2022	-0.30 / -0.59%	50.00	51.00	49.80	50.30	50.23	47.23	325,800

<<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