Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/12/2022	+1.20 / +4.07%	29.50	30.90	29.50	30.70	30.32	28.83	270,400
7/11/2022	-0.60 / -1.99%	28.60	30.20	28.60	29.50	29.63	27.70	135,900
7/8/2022	+0.10 / +0.33%	29.90	31.00	29.00	30.10	30.09	28.26	214,100
7/7/2022	-0.50 / -1.64%	28.95	30.00	28.55	30.00	29.21	28.17	248,100
7/6/2022	-0.10 / -0.33%	30.60	31.50	29.90	30.50	30.56	28.64	231,000
7/5/2022	-0.70 / -2.24%	31.30	31.50	30.60	30.60	31.05	28.73	139,500
7/4/2022	-0.30 / -0.95%	32.00	33.40	30.95	31.30	31.89	29.39	211,700
7/1/2022	+1.50 / +4.98%	30.80	31.65	29.25	31.60	30.41	29.67	264,700
6/30/2022	+0.10 / +0.33%	31.80	31.80	30.10	30.10	30.87	28.26	122,400
6/29/2022	+0.05 / +0.17%	29.95	31.00	29.95	30.00	30.31	28.17	189,100
6/28/2022	0.00 / 0.00%	32.00	32.00	28.60	29.95	30.58	28.12	426,000
6/27/2022	+1.95 / +6.96%	29.95	29.95	29.95	29.95	29.95	28.12	115,200
6/24/2022	+1.80 / +6.87%	28.00	28.00	28.00	28.00	28.00	26.29	81,100
6/23/2022	+1.70 / +6.94%	26.20	26.20	25.90	26.20	26.15	24.60	131,000

<<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