Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2019	-0.10 / -0.49%	20.35	20.50	20.05	20.30	20.27	7.00	76,120
7/19/2019	+0.10 / +0.49%	20.30	20.55	20.25	20.40	20.37	7.03	87,320
7/18/2019	0.00 / 0.00%	20.20	20.30	20.00	20.30	20.10	7.00	80,250
7/17/2019	+0.10 / +0.50%	20.15	20.40	20.15	20.30	20.28	7.00	74,690
7/16/2019	-0.30 / -1.46%	20.45	20.55	20.20	20.20	20.38	6.96	94,040
7/15/2019	-0.75 / -3.53%	21.20	21.20	20.40	20.50	20.76	7.07	132,820
7/12/2019	-0.05 / -0.23%	21.30	21.35	21.15	21.25	21.25	7.33	57,840
7/11/2019	0.00 / 0.00%	21.20	21.35	21.00	21.30	21.20	7.34	117,170
7/10/2019	+0.05 / +0.24%	21.25	21.65	21.10	21.30	21.36	7.34	118,920
7/9/2019	+0.05 / +0.24%	21.15	21.25	21.00	21.25	21.15	7.33	114,060
7/8/2019	-0.20 / -0.93%	21.20	21.30	21.15	21.20	21.23	7.31	70,010
7/5/2019	0.00 / 0.00%	21.40	21.45	21.35	21.40	21.41	7.38	77,590
7/4/2019	+0.55 / +2.64%	20.85	21.40	20.85	21.40	21.02	7.38	243,150
7/3/2019	0.00 / 0.00%	20.80	20.90	20.75	20.85	20.82	7.19	70,610
7/2/2019	-0.05 / -0.24%	20.85	20.85	20.40	20.85	20.65	7.19	93,280
7/1/2019	+0.05 / +0.24%	20.85	21.00	20.70	20.90	20.87	7.21	93,880
6/28/2019	+0.05 / +0.24%	20.80	20.90	20.70	20.85	20.81	7.19	122,100
6/27/2019	-0.05 / -0.24%	20.85	20.85	20.75	20.80	20.81	7.17	23,790
6/26/2019	-0.15 / -0.71%	21.00	21.00	20.85	20.85	20.91	7.19	39,750
6/25/2019	+0.10 / +0.48%	20.90	21.00	20.85	21.00	20.89	7.24	41,350
6/24/2019	-0.05 / -0.24%	20.90	21.00	20.85	20.90	20.91	7.21	39,600
6/21/2019	-0.05 / -0.24%	20.95	21.00	20.75	20.95	20.89	7.22	45,100
6/20/2019	-0.05 / -0.24%	21.05	21.05	20.85	21.00	20.94	7.24	35,000
6/19/2019	+0.15 / +0.72%	20.95	21.10	20.85	21.05	20.95	7.26	113,510
6/18/2019	-0.05 / -0.24%	21.00	21.05	20.65	20.90	20.90	7.21	41,630
6/17/2019	-0.05 / -0.24%	21.00	21.15	20.90	20.95	20.99	7.22	39,450
6/14/2019	0.00 / 0.00%	21.00	21.10	20.95	21.00	21.01	7.24	62,070
6/13/2019	-0.30 / -1.41%	21.25	21.25	20.90	21.00	21.02	7.24	70,650
6/12/2019	-0.30 / -1.39%	21.50	21.55	21.00	21.30	21.25	7.34	83,190
6/11/2019	-0.20 / -0.92%	21.70	21.90	21.50	21.60	21.67	7.45	129,820

<<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