Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2022	+1.20 / +3.31%	35.80	37.45	35.80	37.40	36.77	35.12	250,500
8/22/2022	-0.60 / -1.63%	36.80	37.00	36.05	36.20	36.38	33.99	221,300
8/19/2022	+0.20 / +0.55%	36.80	38.00	35.85	36.80	36.96	34.55	414,600
8/18/2022	-0.90 / -2.40%	36.95	37.35	36.50	36.60	36.92	34.36	375,800
8/17/2022	+0.10 / +0.27%	37.95	38.30	36.80	37.50	37.57	35.21	270,800
8/16/2022	-0.35 / -0.93%	38.70	38.70	37.05	37.40	37.74	35.12	230,500
8/15/2022	+2.45 / +6.94%	35.30	37.75	35.30	37.75	37.26	35.44	839,100
8/12/2022	+0.05 / +0.14%	34.55	35.45	34.55	35.30	35.02	33.14	128,500
8/11/2022	-0.20 / -0.56%	35.80	35.90	35.00	35.25	35.45	33.10	221,900
8/10/2022	+0.05 / +0.14%	35.40	35.95	34.90	35.45	35.71	33.29	224,900
8/9/2022	+0.40 / +1.14%	34.70	35.80	34.50	35.40	35.09	33.24	248,500
8/8/2022	-0.20 / -0.57%	35.20	35.50	34.25	35.00	34.77	32.86	344,200
8/5/2022	+0.10 / +0.28%	35.10	36.00	35.00	35.20	35.38	33.05	183,500
8/4/2022	-0.90 / -2.50%	36.20	36.45	35.10	35.10	35.53	32.96	248,500
8/3/2022	+0.85 / +2.42%	35.15	36.50	34.70	36.00	35.92	33.80	311,700
8/2/2022	+0.45 / +1.30%	35.40	35.80	35.00	35.15	35.38	33.00	249,600
8/1/2022	0.00 / 0.00%	34.70	36.00	34.70	34.70	35.30	32.58	316,800
7/29/2022	-0.25 / -0.72%	35.00	35.15	34.30	34.70	34.75	32.58	302,900
7/28/2022	+0.80 / +2.34%	34.85	35.20	34.50	34.95	34.82	32.82	315,400
7/27/2022	-0.35 / -1.01%	34.00	34.30	33.65	34.15	33.93	32.06	3,285,400
7/26/2022	+1.10 / +3.29%	33.40	35.30	33.40	34.50	34.40	32.39	228,300
7/25/2022	+0.05 / +0.15%	34.00	34.65	33.40	33.40	33.94	31.36	375,600
7/22/2022	+2.15 / +6.89%	31.20	33.35	31.20	33.35	33.16	31.31	573,700
7/21/2022	-0.75 / -2.35%	32.00	32.05	31.20	31.20	31.47	29.29	193,400
7/20/2022	+0.95 / +3.06%	31.45	32.50	31.20	31.95	31.98	30.00	272,200
7/19/2022	-0.30 / -0.96%	31.30	31.45	30.70	31.00	31.02	29.11	104,500
7/18/2022	+0.60 / +1.95%	30.70	31.50	30.70	31.30	31.27	29.39	223,700
7/15/2022	-0.40 / -1.29%	31.40	31.40	30.50	30.70	30.81	28.83	221,300
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

<<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