Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2023	-1.50 / -6.93%	22.00	22.00	20.15	20.15	20.75	20.15	2,558,900
9/8/2023	+0.05 / +0.23%	21.60	21.75	21.40	21.65	21.55	21.65	1,032,900
9/7/2023	+1.00 / +4.85%	20.70	22.00	20.60	21.60	21.48	21.60	2,911,300
9/6/2023	+1.10 / +5.64%	19.50	20.60	19.30	20.60	19.79	20.60	1,656,600
9/5/2023	-0.30 / -1.52%	20.00	20.15	19.45	19.50	19.78	19.50	1,550,200
8/31/2023	-0.15 / -0.75%	20.05	20.30	19.80	19.80	19.99	19.80	948,700
8/30/2023	+0.40 / +2.05%	19.75	20.35	19.50	19.95	19.89	19.95	1,162,000
8/29/2023	+0.05 / +0.26%	19.80	20.15	19.40	19.55	19.69	19.55	1,184,200
8/28/2023	+0.40 / +2.09%	19.00	19.70	18.90	19.50	19.31	19.50	1,186,700
8/25/2023	+0.05 / +0.26%	18.95	19.45	18.65	19.10	19.06	19.10	1,216,100
8/24/2023	+1.20 / +6.72%	18.10	19.05	17.80	19.05	18.44	19.05	1,567,200
8/23/2023	-0.35 / -1.92%	18.35	18.50	17.80	17.85	18.24	17.85	843,100
8/22/2023	+0.40 / +2.25%	17.80	18.30	17.00	18.20	17.63	18.20	1,179,900
8/21/2023	-1.10 / -5.82%	18.30	18.80	17.70	17.80	18.09	17.80	1,856,300
8/18/2023	-1.40 / -6.90%	20.10	20.15	18.90	18.90	19.43	18.90	1,525,400
8/17/2023	+0.10 / +0.50%	20.20	20.90	20.00	20.30	20.36	20.30	1,239,700
8/16/2023	0.00 / 0.00%	19.90	20.35	19.70	20.20	19.94	20.20	1,047,200
8/15/2023	-0.40 / -1.94%	20.60	20.85	20.20	20.20	20.41	20.20	893,000
8/14/2023	+0.50 / +2.49%	20.10	21.30	20.10	20.60	20.73	20.60	1,499,200
8/11/2023	+0.15 / +0.75%	19.95	20.10	19.20	20.10	19.64	20.10	1,210,400
8/10/2023	-0.10 / -0.50%	20.05	20.50	19.80	19.95	20.15	19.95	991,800
8/9/2023	+0.85 / +4.43%	19.20	20.50	19.05	20.05	19.98	20.05	1,901,900
8/8/2023	-0.55 / -2.78%	19.70	19.75	19.20	19.20	19.43	19.20	1,445,600
8/7/2023	+0.45 / +2.33%	20.00	20.00	19.30	19.75	19.50	19.75	1,426,700
8/4/2023	+1.25 / +6.93%	18.60	19.30	18.40	19.30	19.01	19.30	2,496,700
8/3/2023	+0.30 / +1.69%	17.90	18.50	17.75	18.05	18.03	18.05	1,190,500
8/2/2023	+0.35 / +2.01%	17.40	17.95	17.15	17.75	17.61	17.75	1,003,500
8/1/2023	-0.50 / -2.79%	18.00	18.50	17.40	17.40	17.88	17.40	1,662,400
7/31/2023	-0.15 / -0.83%	18.00	18.00	17.40	17.90	17.69	17.90	1,277,900
7/28/2023	-0.15 / -0.82%	17.95	18.55	17.95	18.05	18.22	18.05	1,319,700

<<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