Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/30/2023	-0.45 / -3.09%	14.30	14.45	14.05	14.10	14.22	14.10	612,400
6/29/2023	-0.25 / -1.69%	14.95	15.00	14.40	14.55	14.73	14.55	985,600
6/28/2023	+0.40 / +2.78%	14.40	14.80	14.40	14.80	14.64	14.80	1,283,300
6/27/2023	+0.15 / +1.05%	14.25	14.50	14.25	14.40	14.35	14.40	359,600
6/26/2023	-0.25 / -1.72%	14.50	14.60	13.90	14.25	14.20	14.25	613,700
6/23/2023	-0.10 / -0.68%	14.65	14.70	14.20	14.50	14.48	14.50	825,000
6/22/2023	+0.25 / +1.74%	14.50	14.70	14.45	14.60	14.56	14.60	1,021,900
6/21/2023	+0.15 / +1.06%	14.20	14.45	14.15	14.35	14.29	14.35	539,200
6/20/2023	+0.45 / +3.27%	13.75	14.20	13.75	14.20	13.87	14.20	597,400
6/19/2023	-0.30 / -2.14%	13.95	14.40	13.75	13.75	13.96	13.75	696,000
6/16/2023	-0.10 / -0.71%	14.25	14.50	14.05	14.05	14.25	14.05	850,100
6/15/2023	-0.35 / -2.41%	14.40	14.45	14.10	14.15	14.22	14.15	895,900
6/14/2023	-0.30 / -2.03%	15.00	15.00	14.50	14.50	14.62	14.50	733,100
6/13/2023	+0.05 / +0.34%	14.80	15.10	14.50	14.80	14.68	14.80	1,453,500
6/12/2023	-0.45 / -2.96%	15.20	15.30	14.60	14.75	14.79	14.75	1,063,800
6/9/2023	+0.30 / +2.01%	14.90	15.20	14.40	15.20	14.64	15.20	948,100
6/8/2023	-0.10 / -0.67%	15.15	15.50	14.90	14.90	15.19	14.90	2,296,100
6/7/2023	+0.25 / +1.69%	14.95	15.25	14.65	15.00	14.93	15.00	1,080,800
6/6/2023	+0.40 / +2.79%	14.35	14.75	14.05	14.75	14.54	14.75	816,900
6/5/2023	-0.20 / -1.37%	14.60	14.65	14.35	14.35	14.48	14.35	668,300
6/2/2023	+0.10 / +0.69%	14.80	14.80	14.40	14.55	14.58	14.55	747,400
6/1/2023	-0.45 / -3.02%	14.90	15.00	14.45	14.45	14.67	14.45	1,029,600
5/31/2023	+0.65 / +4.56%	14.25	15.00	14.00	14.90	14.54	14.90	1,468,000
5/30/2023	+0.10 / +0.71%	14.25	14.30	13.80	14.25	13.97	14.25	1,720,300
5/29/2023	+0.25 / +1.80%	14.30	14.40	14.10	14.15	14.24	14.15	1,075,500
5/26/2023	+0.90 / +6.92%	13.25	13.90	13.15	13.90	13.70	13.90	1,992,200
5/25/2023	0.00 / 0.00%	13.05	13.25	12.90	13.00	13.08	13.00	626,300
5/24/2023	+0.15 / +1.17%	13.00	13.30	12.80	13.00	13.08	13.00	798,400
5/23/2023	-0.15 / -1.15%	13.10	13.30	12.80	12.85	13.03	12.85	712,500
5/22/2023	+0.30 / +2.36%	12.70	13.10	12.70	13.00	12.95	13.00	822,600

<<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