Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	-0.20 / -0.47%	41.30	42.80	41.30	42.40	42.32	22.12	120,900
9/28/2021	+1.10 / +2.65%	40.50	42.80	40.30	42.60	41.46	22.22	162,800
9/27/2021	-2.30 / -5.25%	43.10	43.80	41.50	41.50	42.41	21.65	271,400
9/24/2021	-1.30 / -2.88%	45.20	45.20	42.70	43.80	43.84	22.85	505,300
9/23/2021	-1.50 / -3.22%	46.70	46.70	45.10	45.10	46.04	23.53	236,000
9/22/2021	+0.10 / +0.22%	47.00	47.00	46.00	46.60	46.67	24.31	231,800
9/21/2021	-0.70 / -1.48%	47.00	47.00	45.80	46.50	46.28	24.26	345,000
9/20/2021	+0.20 / +0.43%	47.90	47.90	47.00	47.20	47.46	24.62	483,300
9/17/2021	+0.10 / +0.21%	47.80	47.80	45.00	47.00	46.74	24.52	439,100
9/16/2021	+1.30 / +2.85%	48.00	48.00	46.20	46.90	47.30	24.46	521,800
9/15/2021	+0.10 / +0.22%	45.00	45.60	44.50	45.60	44.99	23.79	326,500
9/14/2021	+0.60 / +1.34%	46.00	46.00	44.20	45.50	45.50	23.73	440,000
9/13/2021	+0.55 / +1.24%	45.90	46.00	44.60	44.90	45.19	23.42	334,800
9/10/2021	+1.45 / +3.38%	42.95	44.50	42.95	44.35	44.05	23.13	531,200
9/9/2021	+1.00 / +2.39%	41.90	43.15	41.90	42.90	42.57	22.38	162,800
9/8/2021	-1.10 / -2.56%	43.20	43.20	41.60	41.90	42.45	21.86	206,600
9/7/2021	-1.20 / -2.71%	44.30	44.60	42.80	43.00	43.79	22.43	319,500
9/6/2021	+0.55 / +1.26%	43.65	45.40	43.10	44.20	44.37	23.06	370,800
9/1/2021	+0.35 / +0.81%	42.50	43.90	42.10	43.65	42.88	22.77	319,800
8/31/2021	-0.30 / -0.69%	44.00	44.00	43.00	43.30	43.60	22.59	357,800
8/30/2021	0.00 / 0.00%	44.10	44.55	43.45	43.60	43.83	22.74	320,750
8/27/2021	+2.50 / +6.08%	40.20	43.95	39.50	43.60	41.43	22.74	566,100
8/26/2021	-0.90 / -2.14%	42.00	43.40	40.50	41.10	41.80	21.44	354,400
8/25/2021	-1.00 / -2.33%	42.50	42.60	41.00	42.00	41.72	21.91	282,300
8/24/2021	-1.40 / -3.15%	45.75	45.75	42.20	43.00	43.68	22.43	343,100
8/23/2021	+2.90 / +6.99%	41.50	44.40	41.35	44.40	43.56	23.16	820,400
8/20/2021	+0.10 / +0.24%	41.35	42.10	39.70	41.50	40.85	21.65	511,400
8/19/2021	+1.35 / +3.37%	40.90	41.65	40.90	41.40	41.22	21.60	367,200
8/18/2021	+0.15 / +0.38%	40.00	40.70	39.60	40.05	40.13	20.89	240,500
8/17/2021	-0.60 / -1.48%	40.50	40.50	39.30	39.90	39.76	20.81	210,400

<<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