Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2020	+0.35 / +1.81%	19.35	19.85	19.35	19.70	19.63	7.81	150,100
7/14/2020	0.00 / 0.00%	19.20	19.40	19.15	19.35	19.25	7.67	56,690
7/13/2020	0.00 / 0.00%	19.20	19.45	19.20	19.35	19.32	7.67	47,200
7/10/2020	-0.15 / -0.77%	19.45	19.50	19.20	19.35	19.37	7.67	68,000
7/9/2020	-0.10 / -0.51%	19.20	19.50	19.10	19.50	19.26	7.73	113,340
7/8/2020	-0.10 / -0.51%	19.70	19.70	19.20	19.60	19.46	7.77	28,470
7/7/2020	+0.30 / +1.55%	20.20	20.20	19.70	19.70	19.90	7.81	158,210
7/6/2020	+1.25 / +6.89%	18.10	19.40	18.10	19.40	19.00	7.69	245,720
7/3/2020	0.00 / 0.00%	18.10	18.15	18.00	18.15	18.06	7.20	49,060
7/2/2020	-0.05 / -0.27%	18.00	18.20	18.00	18.15	18.12	7.20	44,150
7/1/2020	+0.05 / +0.28%	18.15	18.20	17.70	18.20	18.06	7.22	44,620
6/30/2020	+0.30 / +1.68%	17.90	18.25	17.90	18.15	18.02	7.20	126,160
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

<<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