Saturday, February 4, 2023 10:32:28 AM - Markets open
VN-INDEX 1,077.15 -0.44/-0.04%
HNX-INDEX 215.28 -0.03/-0.01%
UPCOM-INDEX 75.54 +0.66/+0.88%
Thong Nhat Joint Stock Company (BAX : HNX)
Industrials : Heavy Construction
70.60 +0.50/+0.71%
3:05:02 PM
Closing price on 2/24/2022
77.00 +0.20/+0.26%
Open 76.60
High 78.00
Low 76.00
Volume 12,100
Split-adjusted Price 72.59

Create Alert at: 66 74 78 ...
BAX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/24/2022 +0.20 / +0.26% 76.60 78.00 76.00 77.00 76.79 72.59 12,100
2/23/2022 +2.60 / +3.50% 74.20 76.80 74.20 76.80 74.84 72.40 1,700
2/22/2022 -1.50 / -1.98% 74.20 74.20 74.20 74.20 74.20 69.95 500
2/21/2022 -0.70 / -0.92% 74.00 75.70 73.90 75.70 74.23 71.36 600
2/18/2022 +0.40 / +0.53% 76.00 76.40 75.00 76.40 75.26 72.02 4,700
2/17/2022 0.00 / 0.00% 74.10 76.00 73.00 76.00 75.07 71.65 3,000
2/16/2022 -2.00 / -2.56% 75.00 76.90 75.00 76.00 76.00 71.65 4,000
2/15/2022 +2.50 / +3.31% 74.00 78.00 74.00 78.00 75.38 73.53 1,300
2/14/2022 -0.40 / -0.53% 74.00 75.50 74.00 75.50 75.00 71.18 300
2/11/2022 +0.40 / +0.53% 75.00 75.90 74.00 75.90 74.67 71.55 2,300
2/10/2022 +0.50 / +0.67% 75.20 75.50 75.20 75.50 75.31 71.18 2,400
2/9/2022 -0.90 / -1.19% 75.00 75.00 73.50 75.00 74.35 70.70 3,600
2/8/2022 -0.10 / -0.13% 72.30 75.90 72.30 75.90 74.14 71.55 1,200
2/7/2022 0.00 / 0.00% 76.00 76.00 76.00 76.00 76.00 71.65 200
1/28/2022 0.00 / 0.00% 76.00 76.00 74.00 76.00 75.67 71.65 3,700
1/27/2022 -2.00 / -2.56% 76.00 76.00 75.00 76.00 75.28 71.65 4,700
1/26/2022 0.00 / 0.00% 78.00 78.00 77.00 78.00 77.88 73.53 1,500
1/25/2022 -0.10 / -0.13% 78.10 78.10 77.00 78.00 77.95 73.53 9,600
1/24/2022 -0.60 / -0.76% 80.00 80.00 76.00 78.10 78.28 73.63 17,400
1/21/2022 +6.70 / +9.31% 72.50 79.20 72.50 78.70 78.36 74.19 28,000
1/20/2022 +1.00 / +1.41% 71.00 72.00 71.00 72.00 71.71 67.88 700
1/19/2022 -0.20 / -0.28% 70.50 71.00 70.50 71.00 70.73 66.93 700
1/18/2022 +0.20 / +0.28% 71.50 71.50 71.20 71.20 71.31 67.12 1,000
1/17/2022 -0.40 / -0.56% 71.40 71.40 71.00 71.00 71.32 66.93 500
1/14/2022 -0.50 / -0.70% 71.80 71.80 71.40 71.40 71.53 67.31 1,700
1/13/2022 0.00 / 0.00% 71.90 71.90 71.90 71.90 71.90 67.78 0
1/12/2022 0.00 / 0.00% 71.00 71.90 71.00 71.90 71.54 67.78 1,300
1/11/2022 -0.10 / -0.14% 71.90 71.90 71.00 71.90 71.86 67.78 7,000
1/10/2022 +0.20 / +0.28% 71.90 72.00 71.00 72.00 71.54 67.88 9,100
1/7/2022 -0.10 / -0.14% 68.40 71.80 68.40 71.80 70.00 67.69 300
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  0 14.50 0.00%
ALV  2,800 3.90 5.41%
AMS  149,600 7.00 -2.78%
ATB  32,300 0.80 -11.11%
B82  36,400 0.70 0.00%
BCE  42,900 6.35 -0.63%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,077.15 -0.44/-0.04%
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.