Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2019	+0.05 / +0.26%	19.55	19.60	19.40	19.60	19.49	6.76	81,630
8/28/2019	0.00 / 0.00%	19.55	19.55	19.40	19.55	19.46	6.74	70,400
8/27/2019	+0.10 / +0.51%	19.45	19.65	19.30	19.55	19.49	6.74	60,250
8/26/2019	-0.10 / -0.51%	19.55	19.55	19.00	19.45	19.22	6.71	50,890
8/23/2019	0.00 / 0.00%	19.55	19.55	19.25	19.55	19.42	6.74	68,090
8/22/2019	-0.15 / -0.76%	19.60	19.75	19.40	19.55	19.57	6.74	35,930
8/21/2019	-0.10 / -0.51%	19.70	19.85	19.55	19.70	19.71	6.79	58,300
8/20/2019	+0.25 / +1.28%	19.55	19.80	19.50	19.80	19.63	6.83	87,760
8/19/2019	+0.15 / +0.77%	19.40	19.60	19.35	19.55	19.46	6.74	91,150
8/16/2019	-0.05 / -0.26%	19.40	19.50	19.00	19.40	19.28	6.69	42,630
8/15/2019	-0.15 / -0.77%	19.50	19.50	19.15	19.45	19.34	6.71	35,890
8/14/2019	+0.20 / +1.03%	19.30	19.60	19.30	19.60	19.48	6.76	62,740
8/13/2019	+0.30 / +1.57%	19.15	19.40	19.05	19.40	19.13	6.69	72,350
8/12/2019	-0.35 / -1.80%	19.45	19.55	19.10	19.10	19.34	6.59	65,240
8/9/2019	+0.05 / +0.26%	19.35	19.50	19.35	19.45	19.43	6.71	53,260
8/8/2019	+0.10 / +0.52%	19.30	19.40	19.20	19.40	19.28	6.69	66,240
8/7/2019	+0.05 / +0.26%	19.25	19.40	19.00	19.30	19.22	6.65	59,310
8/6/2019	-0.30 / -1.53%	19.50	19.50	19.10	19.25	19.26	6.64	49,750
8/5/2019	-0.30 / -1.51%	19.70	19.70	19.50	19.55	19.57	6.74	56,310
8/2/2019	-0.15 / -0.75%	19.95	20.00	19.75	19.85	19.83	6.84	53,140
8/1/2019	0.00 / 0.00%	20.00	20.05	19.90	20.00	19.97	6.90	59,440
7/31/2019	+0.05 / +0.25%	19.50	20.10	19.50	20.00	19.92	6.90	78,270
7/30/2019	-0.25 / -1.24%	20.20	20.25	19.80	19.95	20.04	6.88	61,020
7/29/2019	0.00 / 0.00%	20.15	20.25	19.70	20.20	20.04	6.96	80,220
7/26/2019	-0.05 / -0.25%	20.15	20.25	20.00	20.20	20.09	6.96	64,610
7/25/2019	-0.05 / -0.25%	20.25	20.30	20.00	20.25	20.16	6.98	75,730
7/24/2019	-0.10 / -0.49%	20.30	20.40	20.15	20.30	20.25	7.00	80,810
7/23/2019	+0.10 / +0.49%	20.30	20.40	20.20	20.40	20.29	7.03	71,910
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

<<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