Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/12/2021	+1.95 / +4.34%	45.00	47.20	44.70	46.90	46.08	24.46	356,100
4/9/2021	-0.05 / -0.11%	45.00	45.00	44.60	44.95	44.80	23.45	28,100
4/8/2021	0.00 / 0.00%	45.00	45.10	44.80	45.00	44.97	23.47	117,800
4/7/2021	+0.55 / +1.24%	44.20	45.00	44.00	45.00	44.39	23.47	85,700
4/6/2021	-0.55 / -1.22%	44.90	44.90	44.30	44.45	44.46	23.19	70,600
4/5/2021	+0.30 / +0.67%	44.70	45.00	44.70	45.00	44.82	23.47	127,800
4/2/2021	-0.10 / -0.22%	45.00	45.20	44.50	44.70	44.87	23.32	53,000
4/1/2021	+0.40 / +0.90%	44.90	44.90	44.20	44.80	44.63	23.37	65,700
3/31/2021	-0.40 / -0.89%	44.80	45.00	44.20	44.40	44.52	23.16	88,200
3/30/2021	0.00 / 0.00%	44.80	44.85	44.20	44.80	44.50	23.37	37,800
3/29/2021	+0.90 / +2.05%	43.90	44.90	43.90	44.80	44.34	23.37	80,900
3/26/2021	-0.30 / -0.68%	43.00	45.00	42.80	43.90	43.32	22.90	146,700
3/25/2021	+0.20 / +0.45%	44.00	44.30	43.00	44.20	43.87	23.06	198,500
3/24/2021	-1.50 / -3.30%	44.60	45.00	44.00	44.00	44.47	22.95	226,200
3/23/2021	-1.40 / -2.99%	46.90	46.90	44.80	45.50	45.89	23.73	143,900

<<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