Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/15/2022	-0.25 / -0.79%	31.75	32.40	31.50	31.50	31.71	29.58	95,000
9/14/2022	0.00 / 0.00%	30.00	31.80	30.00	31.75	30.97	29.81	252,400
9/13/2022	-0.50 / -1.55%	32.20	32.25	31.50	31.75	31.90	29.81	151,900
9/12/2022	+0.25 / +0.78%	32.10	32.80	32.00	32.25	32.24	30.28	135,100
9/9/2022	+0.50 / +1.59%	31.50	32.35	31.30	32.00	31.77	30.05	241,100
9/8/2022	-2.30 / -6.80%	34.30	34.30	31.50	31.50	32.60	29.58	478,300
9/7/2022	-2.50 / -6.89%	36.15	36.20	33.80	33.80	34.92	31.74	352,900
9/6/2022	+0.30 / +0.83%	36.50	36.50	36.00	36.30	36.17	34.08	172,000
9/5/2022	-0.35 / -0.96%	36.30	36.30	35.85	36.00	36.04	33.80	159,800
8/31/2022	+0.30 / +0.83%	36.00	36.40	35.50	36.35	35.91	34.13	145,100
8/30/2022	-0.50 / -1.37%	37.30	37.30	36.05	36.05	36.62	33.85	144,300
8/29/2022	-0.85 / -2.27%	36.00	37.20	35.50	36.55	36.03	34.32	451,700
8/26/2022	+0.05 / +0.13%	37.30	38.10	36.60	37.40	37.46	35.12	302,900
8/25/2022	-0.50 / -1.32%	37.70	38.00	37.30	37.35	37.47	35.07	1,606,500
8/24/2022	+0.45 / +1.20%	37.50	38.50	37.50	37.85	38.03	35.54	386,400
8/23/2022	+1.20 / +3.31%	35.80	37.45	35.80	37.40	36.77	35.12	250,500
8/22/2022	-0.60 / -1.63%	36.80	37.00	36.05	36.20	36.38	33.99	221,300
8/19/2022	+0.20 / +0.55%	36.80	38.00	35.85	36.80	36.96	34.55	414,600
8/18/2022	-0.90 / -2.40%	36.95	37.35	36.50	36.60	36.92	34.36	375,800
8/17/2022	+0.10 / +0.27%	37.95	38.30	36.80	37.50	37.57	35.21	270,800
8/16/2022	-0.35 / -0.93%	38.70	38.70	37.05	37.40	37.74	35.12	230,500
8/15/2022	+2.45 / +6.94%	35.30	37.75	35.30	37.75	37.26	35.44	839,100
8/12/2022	+0.05 / +0.14%	34.55	35.45	34.55	35.30	35.02	33.14	128,500
8/11/2022	-0.20 / -0.56%	35.80	35.90	35.00	35.25	35.45	33.10	221,900
8/10/2022	+0.05 / +0.14%	35.40	35.95	34.90	35.45	35.71	33.29	224,900
8/9/2022	+0.40 / +1.14%	34.70	35.80	34.50	35.40	35.09	33.24	248,500
8/8/2022	-0.20 / -0.57%	35.20	35.50	34.25	35.00	34.77	32.86	344,200
8/5/2022	+0.10 / +0.28%	35.10	36.00	35.00	35.20	35.38	33.05	183,500
8/4/2022	-0.90 / -2.50%	36.20	36.45	35.10	35.10	35.53	32.96	248,500
8/3/2022	+0.85 / +2.42%	35.15	36.50	34.70	36.00	35.92	33.80	311,700

<<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