Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2023	+0.50 / +2.94%	17.80	17.80	17.20	17.50	17.43	17.50	1,187,900
7/20/2023	+1.10 / +6.92%	15.90	17.00	15.80	17.00	16.51	17.00	2,470,300
7/19/2023	-0.65 / -3.93%	16.50	16.55	15.85	15.90	16.13	15.90	1,745,700
7/18/2023	+0.35 / +2.16%	16.20	16.65	15.95	16.55	16.28	16.55	2,060,600
7/17/2023	+1.05 / +6.93%	15.25	16.20	15.25	16.20	16.04	16.20	1,905,100
7/14/2023	+0.25 / +1.68%	15.30	15.40	14.90	15.15	15.19	15.15	2,066,600
7/13/2023	+0.95 / +6.81%	14.00	14.90	14.00	14.90	14.59	14.90	2,572,400
7/12/2023	-0.10 / -0.71%	14.10	14.10	13.85	13.95	13.96	13.95	900,800
7/11/2023	-0.05 / -0.35%	14.10	14.15	13.95	14.05	14.06	14.05	821,500
7/10/2023	+0.25 / +1.81%	13.85	14.30	13.85	14.10	14.10	14.10	1,729,330
7/7/2023	-0.05 / -0.36%	13.90	13.90	13.45	13.85	13.68	13.85	624,100
7/6/2023	-0.30 / -2.11%	14.10	14.20	13.85	13.90	13.96	13.90	688,600
7/5/2023	0.00 / 0.00%	14.40	14.50	14.20	14.20	14.36	14.20	700,800
7/4/2023	+0.30 / +2.16%	13.90	14.20	13.90	14.20	14.01	14.20	373,400
7/3/2023	-0.20 / -1.42%	14.15	14.30	13.80	13.90	13.93	13.90	2,584,300
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

<<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