Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/3/2020	+0.50 / +2.79%	17.50	18.60	17.50	18.40	17.90	7.30	120,714
7/31/2020	-0.80 / -4.28%	18.40	18.70	17.90	17.90	18.14	7.10	127,310
7/30/2020	-0.30 / -1.58%	19.00	19.10	18.70	18.70	18.91	7.41	41,040
7/29/2020	-0.75 / -3.80%	19.75	19.75	18.40	19.00	18.64	7.53	177,780
7/28/2020	+1.25 / +6.76%	18.50	19.75	18.50	19.75	19.08	7.83	107,760
7/27/2020	-1.30 / -6.57%	19.45	19.60	18.50	18.50	19.17	7.34	116,800
7/24/2020	-0.75 / -3.65%	20.55	21.15	19.15	19.80	20.51	7.85	293,670
7/23/2020	+1.05 / +5.38%	19.50	20.80	19.50	20.55	20.37	8.15	261,020
7/22/2020	0.00 / 0.00%	19.50	19.55	19.50	19.50	19.51	7.73	41,670
7/21/2020	0.00 / 0.00%	19.50	19.55	19.35	19.50	19.49	7.73	94,990
7/20/2020	-0.10 / -0.51%	19.45	19.60	19.45	19.50	19.51	7.73	46,750
7/17/2020	0.00 / 0.00%	19.60	19.60	19.50	19.60	19.56	7.77	56,400
7/16/2020	-0.10 / -0.51%	19.70	19.70	19.55	19.60	19.59	7.77	69,570
7/15/2020	+0.35 / +1.81%	19.35	19.85	19.35	19.70	19.63	7.81	150,100
7/14/2020	0.00 / 0.00%	19.20	19.40	19.15	19.35	19.25	7.67	56,690
7/13/2020	0.00 / 0.00%	19.20	19.45	19.20	19.35	19.32	7.67	47,200
7/10/2020	-0.15 / -0.77%	19.45	19.50	19.20	19.35	19.37	7.67	68,000
7/9/2020	-0.10 / -0.51%	19.20	19.50	19.10	19.50	19.26	7.73	113,340
7/8/2020	-0.10 / -0.51%	19.70	19.70	19.20	19.60	19.46	7.77	28,470
7/7/2020	+0.30 / +1.55%	20.20	20.20	19.70	19.70	19.90	7.81	158,210
7/6/2020	+1.25 / +6.89%	18.10	19.40	18.10	19.40	19.00	7.69	245,720
7/3/2020	0.00 / 0.00%	18.10	18.15	18.00	18.15	18.06	7.20	49,060
7/2/2020	-0.05 / -0.27%	18.00	18.20	18.00	18.15	18.12	7.20	44,150
7/1/2020	+0.05 / +0.28%	18.15	18.20	17.70	18.20	18.06	7.22	44,620
6/30/2020	+0.30 / +1.68%	17.90	18.25	17.90	18.15	18.02	7.20	126,160
6/29/2020	-0.45 / -2.46%	18.30	18.30	17.80	17.85	18.07	7.08	49,690
6/26/2020	-0.30 / -1.61%	18.30	18.50	18.25	18.30	18.34	7.26	52,230
6/25/2020	-0.10 / -0.53%	18.20	18.70	18.20	18.60	18.33	7.37	52,850
6/24/2020	-0.70 / -3.61%	19.20	19.20	18.70	18.70	18.93	7.41	59,970
6/23/2020	-0.25 / -1.27%	19.60	19.60	19.05	19.40	19.27	7.69	34,350

<<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