Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2022	+0.25 / +0.81%	30.80	31.60	30.60	31.10	31.03	29.20	167,300
7/13/2022	+0.15 / +0.49%	30.50	31.40	30.15	30.85	30.75	28.97	168,700
7/12/2022	+1.20 / +4.07%	29.50	30.90	29.50	30.70	30.32	28.83	270,400
7/11/2022	-0.60 / -1.99%	28.60	30.20	28.60	29.50	29.63	27.70	135,900
7/8/2022	+0.10 / +0.33%	29.90	31.00	29.00	30.10	30.09	28.26	214,100
7/7/2022	-0.50 / -1.64%	28.95	30.00	28.55	30.00	29.21	28.17	248,100
7/6/2022	-0.10 / -0.33%	30.60	31.50	29.90	30.50	30.56	28.64	231,000
7/5/2022	-0.70 / -2.24%	31.30	31.50	30.60	30.60	31.05	28.73	139,500
7/4/2022	-0.30 / -0.95%	32.00	33.40	30.95	31.30	31.89	29.39	211,700
7/1/2022	+1.50 / +4.98%	30.80	31.65	29.25	31.60	30.41	29.67	264,700
6/30/2022	+0.10 / +0.33%	31.80	31.80	30.10	30.10	30.87	28.26	122,400
6/29/2022	+0.05 / +0.17%	29.95	31.00	29.95	30.00	30.31	28.17	189,100
6/28/2022	0.00 / 0.00%	32.00	32.00	28.60	29.95	30.58	28.12	426,000
6/27/2022	+1.95 / +6.96%	29.95	29.95	29.95	29.95	29.95	28.12	115,200
6/24/2022	+1.80 / +6.87%	28.00	28.00	28.00	28.00	28.00	26.29	81,100
6/23/2022	+1.70 / +6.94%	26.20	26.20	25.90	26.20	26.15	24.60	131,000
6/22/2022	+0.35 / +1.45%	25.70	25.70	24.15	24.50	24.82	23.00	201,600
6/21/2022	-1.80 / -6.94%	24.15	25.95	24.15	24.15	24.39	22.68	324,900
6/20/2022	-1.95 / -6.99%	27.90	28.00	25.95	25.95	26.23	24.37	168,700
6/17/2022	-2.10 / -7.00%	29.10	29.10	27.90	27.90	27.99	26.20	302,900
6/16/2022	0.00 / 0.00%	30.50	31.80	29.80	30.00	30.50	28.17	158,000
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

<<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