Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/15/2022	-0.85 / -2.76%	30.00	30.90	28.70	30.00	28.99	28.17	419,100
6/14/2022	-2.30 / -6.94%	31.00	33.00	30.85	30.85	31.55	28.97	280,300
6/13/2022	-2.15 / -6.09%	34.30	34.30	32.85	33.15	33.06	31.13	469,500
6/10/2022	-1.10 / -3.02%	36.20	36.20	35.30	35.30	35.66	33.14	156,700
6/9/2022	-0.50 / -1.36%	36.60	37.20	36.40	36.40	36.64	34.18	91,500
6/8/2022	+1.30 / +3.65%	35.05	37.20	35.05	36.90	36.30	34.65	196,600
6/7/2022	-1.55 / -4.17%	37.15	37.15	35.00	35.60	35.59	33.43	282,700
6/6/2022	-0.80 / -2.11%	38.30	38.30	37.10	37.15	37.71	34.88	144,800
6/3/2022	+0.05 / +0.13%	37.90	37.95	36.95	37.95	37.59	35.63	200,400
6/2/2022	+0.75 / +2.02%	37.95	38.00	36.55	37.90	37.26	35.59	207,100
6/1/2022	+0.05 / +0.13%	37.50	37.50	36.05	37.15	36.64	34.88	204,200
5/31/2022	-0.70 / -1.85%	37.60	37.80	36.80	37.10	37.46	34.83	226,500
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

<<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