Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2020	-0.45 / -2.46%	18.30	18.30	17.80	17.85	18.07	7.08	49,690
6/26/2020	-0.30 / -1.61%	18.30	18.50	18.25	18.30	18.34	7.26	52,230
6/25/2020	-0.10 / -0.53%	18.20	18.70	18.20	18.60	18.33	7.37	52,850
6/24/2020	-0.70 / -3.61%	19.20	19.20	18.70	18.70	18.93	7.41	59,970
6/23/2020	-0.25 / -1.27%	19.60	19.60	19.05	19.40	19.27	7.69	34,350
6/22/2020	+1.20 / +6.50%	18.55	19.70	18.55	19.65	19.37	7.79	175,830
6/19/2020	+0.05 / +0.27%	18.20	18.45	18.05	18.45	18.30	7.32	38,630
6/18/2020	+0.10 / +0.55%	18.00	18.55	18.00	18.40	18.30	7.30	67,000
6/17/2020	-0.20 / -1.08%	18.50	18.50	18.00	18.30	18.21	7.26	30,090
6/16/2020	+0.90 / +5.11%	17.60	18.80	17.45	18.50	17.76	7.34	68,970
6/15/2020	-0.50 / -2.76%	17.50	18.00	17.50	17.60	17.68	6.98	30,710
6/12/2020	-0.40 / -2.16%	18.25	18.30	17.55	18.10	17.90	7.18	48,830
6/11/2020	-0.50 / -2.63%	19.00	19.05	18.50	18.50	18.76	7.34	89,810
6/10/2020	-0.05 / -0.26%	19.05	19.05	18.80	19.00	18.96	7.53	57,060
6/9/2020	0.00 / 0.00%	19.00	19.50	18.80	19.05	18.94	7.55	30,140
6/8/2020	-0.15 / -0.78%	19.20	19.25	18.90	19.05	19.10	7.55	50,950
6/5/2020	+0.40 / +2.13%	18.90	19.50	18.60	19.20	18.97	7.61	40,910
6/4/2020	-0.50 / -2.59%	19.30	19.30	18.75	18.80	18.88	7.45	78,080
6/3/2020	+0.60 / +3.21%	18.55	19.30	18.55	19.30	18.76	7.65	88,540
6/2/2020	-0.05 / -0.27%	18.75	18.90	18.60	18.70	18.75	7.41	92,450
6/1/2020	-0.35 / -1.83%	19.00	19.00	18.50	18.75	18.77	7.43	107,840
5/29/2020	-0.20 / -1.04%	19.00	19.50	18.75	19.10	19.04	7.57	75,140
5/28/2020	-0.90 / -4.46%	20.20	20.40	18.90	19.30	19.15	7.65	133,810
5/27/2020	+1.20 / +6.32%	20.30	20.30	19.70	20.20	20.25	8.01	319,050
5/26/2020	+1.20 / +6.74%	18.00	19.00	17.80	19.00	18.57	7.53	175,810
5/25/2020	+0.30 / +1.71%	17.40	18.10	17.40	17.80	17.74	7.06	150,210
5/22/2020	+0.05 / +0.29%	17.30	17.70	17.30	17.50	17.46	6.94	93,380
5/21/2020	0.00 / 0.00%	17.40	17.50	17.35	17.45	17.43	6.92	67,310
5/20/2020	-0.35 / -1.97%	17.60	17.60	17.35	17.45	17.48	6.92	83,700
5/19/2020	+0.05 / +0.28%	17.75	17.90	17.50	17.80	17.72	7.06	88,050

<<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