Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2019	-0.05 / -0.24%	20.95	21.00	20.75	20.95	20.89	7.22	45,100
6/20/2019	-0.05 / -0.24%	21.05	21.05	20.85	21.00	20.94	7.24	35,000
6/19/2019	+0.15 / +0.72%	20.95	21.10	20.85	21.05	20.95	7.26	113,510
6/18/2019	-0.05 / -0.24%	21.00	21.05	20.65	20.90	20.90	7.21	41,630
6/17/2019	-0.05 / -0.24%	21.00	21.15	20.90	20.95	20.99	7.22	39,450
6/14/2019	0.00 / 0.00%	21.00	21.10	20.95	21.00	21.01	7.24	62,070
6/13/2019	-0.30 / -1.41%	21.25	21.25	20.90	21.00	21.02	7.24	70,650
6/12/2019	-0.30 / -1.39%	21.50	21.55	21.00	21.30	21.25	7.34	83,190
6/11/2019	-0.20 / -0.92%	21.70	21.90	21.50	21.60	21.67	7.45	129,820
6/10/2019	-0.30 / -1.36%	22.00	22.05	21.70	21.80	21.86	7.52	74,810
6/7/2019	-1.20 / -5.15%	21.75	22.40	21.70	22.10	21.97	7.62	67,490
6/6/2019	+0.20 / +0.87%	23.10	23.40	22.30	23.30	23.03	7.52	241,700
6/5/2019	+0.30 / +1.32%	22.85	23.15	22.80	23.10	23.00	7.45	169,290
6/4/2019	+0.10 / +0.44%	22.70	22.90	22.60	22.80	22.72	7.35	60,220
6/3/2019	0.00 / 0.00%	22.60	22.80	22.50	22.70	22.61	7.32	71,300
5/31/2019	-0.25 / -1.09%	22.95	23.00	22.70	22.70	22.85	7.32	79,110
5/30/2019	-0.35 / -1.50%	23.40	23.45	22.90	22.95	23.15	7.40	83,770
5/29/2019	-0.10 / -0.43%	23.20	23.40	23.00	23.30	23.23	7.52	95,040
5/28/2019	+0.10 / +0.43%	23.30	23.60	23.15	23.40	23.43	7.55	117,570
5/27/2019	+0.25 / +1.08%	23.10	23.70	23.05	23.30	23.32	7.52	110,190
5/24/2019	+0.60 / +2.67%	22.60	23.10	22.50	23.05	22.90	7.44	133,720
5/23/2019	-0.20 / -0.88%	22.80	22.80	22.15	22.45	22.38	7.24	45,390
5/22/2019	+0.10 / +0.44%	22.50	22.95	22.50	22.65	22.68	7.31	91,490
5/21/2019	+0.50 / +2.27%	21.95	23.00	21.95	22.55	22.51	7.27	128,170
5/20/2019	+0.15 / +0.68%	21.85	22.05	21.85	22.05	21.95	7.11	75,450
5/17/2019	-0.10 / -0.45%	21.90	22.10	21.85	21.90	21.97	7.06	57,760
5/16/2019	-0.05 / -0.23%	22.05	22.15	22.00	22.00	22.08	7.10	64,850
5/15/2019	+0.15 / +0.68%	21.90	22.10	21.80	22.05	21.94	7.11	108,610
5/14/2019	+0.05 / +0.23%	21.80	21.95	21.40	21.90	21.69	7.06	85,420
5/13/2019	+0.05 / +0.23%	21.75	21.90	21.70	21.85	21.81	7.05	87,180

<<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