Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2023	-1.40 / -6.90%	20.10	20.15	18.90	18.90	19.43	18.90	1,525,400
8/17/2023	+0.10 / +0.50%	20.20	20.90	20.00	20.30	20.36	20.30	1,239,700
8/16/2023	0.00 / 0.00%	19.90	20.35	19.70	20.20	19.94	20.20	1,047,200
8/15/2023	-0.40 / -1.94%	20.60	20.85	20.20	20.20	20.41	20.20	893,000
8/14/2023	+0.50 / +2.49%	20.10	21.30	20.10	20.60	20.73	20.60	1,499,200
8/11/2023	+0.15 / +0.75%	19.95	20.10	19.20	20.10	19.64	20.10	1,210,400
8/10/2023	-0.10 / -0.50%	20.05	20.50	19.80	19.95	20.15	19.95	991,800
8/9/2023	+0.85 / +4.43%	19.20	20.50	19.05	20.05	19.98	20.05	1,901,900
8/8/2023	-0.55 / -2.78%	19.70	19.75	19.20	19.20	19.43	19.20	1,445,600
8/7/2023	+0.45 / +2.33%	20.00	20.00	19.30	19.75	19.50	19.75	1,426,700
8/4/2023	+1.25 / +6.93%	18.60	19.30	18.40	19.30	19.01	19.30	2,496,700
8/3/2023	+0.30 / +1.69%	17.90	18.50	17.75	18.05	18.03	18.05	1,190,500
8/2/2023	+0.35 / +2.01%	17.40	17.95	17.15	17.75	17.61	17.75	1,003,500
8/1/2023	-0.50 / -2.79%	18.00	18.50	17.40	17.40	17.88	17.40	1,662,400
7/31/2023	-0.15 / -0.83%	18.00	18.00	17.40	17.90	17.69	17.90	1,277,900
7/28/2023	-0.15 / -0.82%	17.95	18.55	17.95	18.05	18.22	18.05	1,319,700
7/27/2023	+0.35 / +1.96%	17.70	18.45	17.45	18.20	17.99	18.20	1,653,300
7/26/2023	+0.70 / +4.08%	17.15	18.20	17.15	17.85	17.64	17.85	1,265,600
7/25/2023	-0.50 / -2.83%	17.65	17.85	17.10	17.15	17.41	17.15	1,280,900
7/24/2023	+0.15 / +0.86%	17.60	17.95	17.00	17.65	17.59	17.65	1,797,600
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

<<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