Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/14/2022	-1.80 / -3.44%	52.50	52.60	50.10	50.60	51.06	47.51	392,200
4/13/2022	+3.30 / +6.72%	49.90	52.50	46.55	52.40	48.82	49.20	681,200
4/12/2022	-3.30 / -6.30%	53.00	54.70	49.00	49.10	50.89	46.10	592,300
4/8/2022	-3.90 / -6.93%	56.30	56.70	52.40	52.40	53.94	49.20	767,500
4/7/2022	+0.30 / +0.54%	55.20	56.90	55.20	56.30	56.40	52.86	366,600
4/6/2022	-0.10 / -0.18%	55.20	56.50	54.80	56.00	55.39	52.58	770,200
4/5/2022	-1.40 / -2.43%	57.50	57.70	56.00	56.10	56.42	52.67	542,900
4/4/2022	-0.20 / -0.35%	58.00	58.80	57.20	57.50	58.10	53.99	370,800
4/1/2022	+1.80 / +3.22%	55.30	57.70	55.30	57.70	56.46	54.18	407,900
3/31/2022	+0.60 / +1.08%	56.20	57.80	55.20	55.90	56.14	52.49	536,200
3/30/2022	-2.90 / -4.98%	57.50	58.20	55.00	55.30	56.09	51.92	799,400
3/29/2022	0.00 / 0.00%	59.30	59.30	58.20	58.20	58.70	54.65	263,300
3/28/2022	+2.20 / +3.93%	55.00	58.60	54.20	58.20	57.12	54.65	1,220,100
3/25/2022	-0.50 / -0.88%	56.50	57.30	55.20	56.00	56.00	52.58	443,200
3/24/2022	+1.30 / +2.36%	55.20	58.50	55.00	56.50	56.71	53.05	464,000
3/23/2022	-1.20 / -2.13%	56.40	56.90	55.20	55.20	55.73	51.83	514,000
3/22/2022	+2.10 / +3.87%	54.20	57.00	53.00	56.40	55.15	52.96	901,200

<<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