Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/25/2021	-1.00 / -2.33%	42.50	42.60	41.00	42.00	41.72	21.91	282,300
8/24/2021	-1.40 / -3.15%	45.75	45.75	42.20	43.00	43.68	22.43	343,100
8/23/2021	+2.90 / +6.99%	41.50	44.40	41.35	44.40	43.56	23.16	820,400
8/20/2021	+0.10 / +0.24%	41.35	42.10	39.70	41.50	40.85	21.65	511,400
8/19/2021	+1.35 / +3.37%	40.90	41.65	40.90	41.40	41.22	21.60	367,200
8/18/2021	+0.15 / +0.38%	40.00	40.70	39.60	40.05	40.13	20.89	240,500
8/17/2021	-0.60 / -1.48%	40.50	40.50	39.30	39.90	39.76	20.81	210,400
8/16/2021	+0.70 / +1.76%	39.80	41.40	39.00	40.50	40.14	21.13	194,600
8/13/2021	-0.45 / -1.12%	41.00	42.00	38.80	39.80	40.29	20.76	436,600
8/12/2021	+2.60 / +6.91%	37.05	40.25	37.05	40.25	39.57	21.00	1,153,900
8/11/2021	+1.15 / +3.15%	36.60	37.80	36.55	37.65	37.49	19.64	255,600
8/10/2021	0.00 / 0.00%	36.65	36.70	36.20	36.50	36.48	19.04	124,900
8/9/2021	+0.70 / +1.96%	35.30	36.60	35.30	36.50	36.27	19.04	130,700
8/6/2021	-0.35 / -0.97%	36.15	36.15	35.75	35.80	35.91	18.67	100,000
8/5/2021	+0.55 / +1.54%	35.10	36.75	35.10	36.15	36.01	18.86	713,600
8/4/2021	-0.70 / -1.93%	36.00	36.30	35.00	35.60	35.82	18.57	122,200
8/3/2021	-0.40 / -1.09%	36.60	36.85	36.15	36.30	36.45	18.94	100,600
8/2/2021	+2.10 / +6.07%	36.00	36.90	36.00	36.70	36.57	19.14	295,600
7/30/2021	+1.10 / +3.28%	33.50	35.20	33.50	34.60	34.48	18.05	93,300
7/29/2021	+0.20 / +0.60%	33.30	33.75	33.30	33.50	33.42	17.47	72,800
7/28/2021	+0.05 / +0.15%	33.80	33.80	33.15	33.30	33.33	17.37	27,900
7/27/2021	-0.25 / -0.75%	33.90	33.90	33.10	33.25	33.38	17.34	61,300
7/26/2021	+0.10 / +0.30%	33.40	33.60	33.00	33.50	33.28	17.47	63,500
7/23/2021	-0.20 / -0.60%	33.60	34.00	33.15	33.40	33.47	17.42	26,500
7/22/2021	+0.60 / +1.82%	32.20	33.75	32.20	33.60	33.37	17.53	70,700
7/21/2021	0.00 / 0.00%	33.00	33.85	32.00	33.00	32.77	17.21	88,000
7/20/2021	+0.40 / +1.23%	32.60	33.00	32.20	33.00	32.53	17.21	39,500
7/19/2021	-1.15 / -3.41%	32.55	33.40	32.00	32.60	32.74	17.01	94,600
7/16/2021	+0.25 / +0.75%	33.20	34.30	33.20	33.75	33.71	17.60	33,700
7/15/2021	+0.30 / +0.90%	33.20	33.50	32.90	33.50	33.18	17.47	81,700

<<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