Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/9/2019	-0.25 / -1.15%	21.65	21.75	21.05	21.45	21.46	6.92	86,070
5/8/2019	-0.30 / -1.36%	21.90	21.90	21.60	21.70	21.71	7.00	56,830
5/7/2019	+0.05 / +0.23%	21.90	22.00	21.80	22.00	21.96	7.10	77,590
5/6/2019	-0.50 / -2.23%	22.20	22.20	21.70	21.95	21.98	7.08	62,570
5/3/2019	-0.30 / -1.32%	22.60	22.80	22.30	22.45	22.58	7.24	74,970
5/2/2019	-0.85 / -3.60%	23.60	23.60	22.60	22.75	22.86	7.34	129,870
4/26/2019	0.00 / 0.00%	23.50	23.70	23.50	23.60	23.60	7.61	30,340
4/25/2019	0.00 / 0.00%	23.70	23.90	23.25	23.60	23.65	7.61	115,950
4/24/2019	+0.85 / +3.74%	22.80	23.80	22.80	23.60	23.40	7.61	256,240
4/23/2019	+0.10 / +0.44%	21.90	22.75	21.90	22.75	22.55	7.34	85,420
4/22/2019	-0.05 / -0.22%	22.50	22.70	22.20	22.65	22.51	7.31	1,338,608
4/19/2019	-0.10 / -0.44%	22.50	22.80	22.40	22.70	22.64	7.32	33,830
4/18/2019	0.00 / 0.00%	22.90	22.90	22.50	22.80	22.70	7.35	62,290
4/17/2019	+0.60 / +2.70%	22.45	23.50	22.40	22.80	22.81	7.35	114,010
4/16/2019	+0.10 / +0.45%	22.35	22.35	21.90	22.20	22.13	7.16	104,180
4/12/2019	+0.65 / +3.03%	21.45	22.30	21.45	22.10	21.97	7.13	70,600
4/11/2019	+0.05 / +0.23%	21.15	21.45	21.15	21.45	21.32	6.92	53,180
4/10/2019	0.00 / 0.00%	21.15	21.45	21.10	21.40	21.25	6.90	46,250
4/9/2019	0.00 / 0.00%	21.30	21.40	21.05	21.40	21.19	6.90	36,200
4/8/2019	+0.05 / +0.23%	21.90	21.90	21.30	21.40	21.38	6.90	30,030
4/5/2019	+0.05 / +0.23%	21.30	21.40	21.15	21.35	21.24	6.89	37,470
4/4/2019	0.00 / 0.00%	21.30	21.35	21.00	21.30	21.18	6.87	29,130
4/3/2019	+0.05 / +0.24%	21.35	21.35	21.00	21.30	21.21	6.87	28,620
4/2/2019	+0.10 / +0.47%	21.20	21.35	21.05	21.25	21.23	6.85	35,890
4/1/2019	-0.40 / -1.86%	21.40	21.60	21.15	21.15	21.38	6.82	57,810
3/29/2019	+0.15 / +0.70%	21.40	21.60	21.40	21.55	21.49	6.95	25,450
3/28/2019	+0.20 / +0.94%	21.60	21.60	21.20	21.40	21.27	6.90	26,040
3/27/2019	+0.20 / +0.95%	21.00	21.50	21.00	21.20	21.13	6.84	21,960
3/26/2019	-0.25 / -1.18%	21.65	21.70	20.90	21.00	21.24	6.77	40,530
3/25/2019	-0.50 / -2.30%	21.75	21.75	20.80	21.25	21.08	6.85	14,610

<<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