Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/18/2019	0.00 / 0.00%	20.20	20.30	20.00	20.30	20.10	7.00	80,250
7/17/2019	+0.10 / +0.50%	20.15	20.40	20.15	20.30	20.28	7.00	74,690
7/16/2019	-0.30 / -1.46%	20.45	20.55	20.20	20.20	20.38	6.96	94,040
7/15/2019	-0.75 / -3.53%	21.20	21.20	20.40	20.50	20.76	7.07	132,820
7/12/2019	-0.05 / -0.23%	21.30	21.35	21.15	21.25	21.25	7.33	57,840
7/11/2019	0.00 / 0.00%	21.20	21.35	21.00	21.30	21.20	7.34	117,170
7/10/2019	+0.05 / +0.24%	21.25	21.65	21.10	21.30	21.36	7.34	118,920
7/9/2019	+0.05 / +0.24%	21.15	21.25	21.00	21.25	21.15	7.33	114,060
7/8/2019	-0.20 / -0.93%	21.20	21.30	21.15	21.20	21.23	7.31	70,010
7/5/2019	0.00 / 0.00%	21.40	21.45	21.35	21.40	21.41	7.38	77,590
7/4/2019	+0.55 / +2.64%	20.85	21.40	20.85	21.40	21.02	7.38	243,150
7/3/2019	0.00 / 0.00%	20.80	20.90	20.75	20.85	20.82	7.19	70,610
7/2/2019	-0.05 / -0.24%	20.85	20.85	20.40	20.85	20.65	7.19	93,280
7/1/2019	+0.05 / +0.24%	20.85	21.00	20.70	20.90	20.87	7.21	93,880
6/28/2019	+0.05 / +0.24%	20.80	20.90	20.70	20.85	20.81	7.19	122,100

<<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