Wednesday, March 22, 2023 6:17:07 AM - Markets open
VN-INDEX 1,032.43 +9.33/+0.91%
HNX-INDEX 203.11 +1.49/+0.74%
UPCOM-INDEX 75.67 -0.35/-0.46%
Thong Nhat Joint Stock Company (BAX : HNX)
Industrials : Heavy Construction
64.10 0.00/0.00%
3:05:02 PM
Closing price on 2/8/2022
75.90 -0.10/-0.13%
Open 72.30
High 75.90
Low 72.30
Volume 1,200
Split-adjusted Price 71.55

Create Alert at: 61 67 70 ...
BAX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
1/6/2022 -0.30 / -0.42% 71.90 71.90 71.90 71.90 71.90 67.78 3,900
1/5/2022 +0.30 / +0.42% 70.00 72.50 70.00 72.20 72.22 68.06 900
1/4/2022 -0.10 / -0.14% 71.50 71.90 71.50 71.90 71.60 67.78 400
12/31/2021 +0.10 / +0.14% 71.90 72.00 71.90 72.00 72.00 67.88 1,000
12/30/2021 -0.10 / -0.14% 71.90 71.90 71.90 71.90 71.90 67.78 100
12/29/2021 -0.70 / -0.96% 72.00 72.00 71.00 72.00 71.75 67.88 400
12/28/2021 -0.10 / -0.14% 72.00 72.70 72.00 72.70 72.02 68.54 3,200
12/27/2021 -0.10 / -0.14% 72.00 72.80 70.10 72.80 71.65 68.63 10,300
12/24/2021 -0.10 / -0.14% 72.00 73.00 70.90 72.90 71.69 68.72 5,900
12/23/2021 -0.90 / -1.22% 72.00 73.00 72.00 73.00 72.19 68.82 3,200
12/22/2021 +1.40 / +1.93% 72.90 74.60 70.90 73.90 72.20 69.67 20,000
12/21/2021 -0.40 / -0.55% 72.00 72.50 72.00 72.50 72.08 68.35 2,400
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 8.80 0.00%
ALV  1,800 4.00 2.56%
AMS  161,600 10.30 4.04%
ATB  0 0.70 0.00%
B82  0 0.50 0.00%
BCE  48,900 5.49 -2.83%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,032.43 +9.33/+0.91%
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.