Wednesday, December 6, 2023 1:59:41 AM - Markets open
VN-INDEX 1,115.97 -4.52/-0.40%
HNX-INDEX 231.34 +0.03/+0.01%
UPCOM-INDEX 86.02 +0.06/+0.07%
Thong Nhat Joint Stock Company (BAX : HNX)
Industrials : Heavy Construction
43.90 -0.10/-0.23%
3:05:00 PM
Closing price on 10/27/2021
69.00 +1.00/+1.47%
Open 68.00
High 70.00
Low 68.00
Volume 26,400
Split-adjusted Price 60.71

Create Alert at: 41 45 47 ...
BAX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/27/2021 +1.00 / +1.47% 68.00 70.00 68.00 69.00 68.26 60.71 26,400
10/26/2021 -4.30 / -5.95% 72.20 72.20 68.00 68.00 69.86 59.83 7,100
10/25/2021 -1.90 / -2.56% 74.00 74.00 72.30 72.30 72.50 63.62 4,800
10/22/2021 +0.20 / +0.27% 74.00 74.20 74.00 74.20 74.00 65.29 1,300
10/21/2021 -1.50 / -1.99% 75.50 75.50 74.00 74.00 74.72 65.11 3,600
10/20/2021 0.00 / 0.00% 75.50 76.00 75.00 75.50 75.77 66.43 5,200
10/19/2021 +0.50 / +0.67% 74.50 75.50 74.50 75.50 75.38 66.43 3,900
10/18/2021 +1.00 / +1.35% 74.00 75.00 74.00 75.00 74.78 65.99 6,900
10/15/2021 -0.90 / -1.20% 74.50 74.50 73.50 74.00 74.24 65.11 8,500
10/14/2021 -0.90 / -1.19% 75.80 75.80 74.60 74.90 75.07 65.90 21,700
10/13/2021 -1.20 / -1.56% 76.00 77.00 75.80 75.80 76.00 66.69 2,500
10/12/2021 +1.50 / +1.99% 82.00 82.00 76.00 77.00 76.67 67.75 2,100
10/11/2021 +1.00 / +1.34% 75.00 76.00 75.00 75.50 75.34 66.43 5,800
10/8/2021 -1.00 / -1.32% 75.50 75.50 74.50 74.50 75.00 65.55 1,600
10/7/2021 -0.90 / -1.18% 76.50 76.50 75.50 75.50 76.50 66.43 1,200
10/6/2021 +0.50 / +0.66% 76.50 76.50 75.90 76.40 75.90 67.22 1,400
10/5/2021 -0.10 / -0.13% 76.00 76.00 75.90 75.90 75.90 66.78 1,200
10/4/2021 +1.00 / +1.33% 76.00 76.00 76.00 76.00 76.00 66.87 1,500
10/1/2021 -2.00 / -2.60% 76.50 76.50 74.60 75.00 76.32 65.99 1,900
9/30/2021 +0.50 / +0.65% 76.50 77.00 76.50 77.00 77.00 67.75 2,100
9/29/2021 +0.50 / +0.66% 76.00 76.50 76.00 76.50 76.19 67.31 4,200
9/28/2021 -1.00 / -1.30% 75.50 76.00 75.00 76.00 75.51 66.87 9,800
9/27/2021 -0.50 / -0.65% 78.00 78.00 75.00 77.00 76.86 67.75 3,500
9/24/2021 +2.00 / +2.65% 75.50 77.50 75.50 77.50 76.67 68.19 900
9/23/2021 +0.50 / +0.67% 75.00 75.50 75.00 75.50 75.47 66.43 6,400
9/22/2021 +0.70 / +0.94% 74.30 75.00 74.30 75.00 74.48 65.99 2,900
9/21/2021 -0.20 / -0.27% 74.50 74.50 74.10 74.30 74.14 65.37 2,900
9/20/2021 +0.40 / +0.54% 74.20 75.00 74.20 74.50 74.40 65.55 2,500
9/17/2021 -0.60 / -0.80% 74.10 74.40 74.10 74.10 74.19 65.20 3,100
9/16/2021 0.00 / 0.00% 74.70 74.70 74.00 74.70 74.51 65.73 17,300
BAX News
18/11 BAX: Result of transactions of Directors, PDMR (Nguyen Hoang Dung)
04/11 BAX: Notice of transactions of Directors, PDMR (Nguyen Hoang Dung)
20/10 BAX: Notice of record date for Dividend payment in cash
19/10 BAX: Financial Statement Quarter 3/2020
10/08 BAX: Reviewed financial statement 2020
Related Companies
Volume Price Change
ACS  200 6.80 -15.00%
ALV  6,300 3.80 -2.56%
AMS  110,900 10.40 0.97%
ATB  0 0.50 0.00%
B82  0 0.60 0.00%
BCE  29,700 5.77 0.00%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,115.97 -4.52/-0.40%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.