Tuesday, March 19, 2024 12:30:26 PM - Markets open
VN-INDEX 1,246.34 +2.78/+0.22%
HNX-INDEX 237.19 +0.52/+0.22%
UPCOM-INDEX 90.68 +0.36/+0.40%
Thong Nhat Joint Stock Company (BAX : HNX)
Industrials : Heavy Construction
41.80 -0.20/-0.48%
12:25:01 PM
Closing price on 5/12/2022
84.00 -2.90/-3.34%
Open 85.00
High 85.00
Low 84.00
Volume 400
Split-adjusted Price 74.87

Create Alert at: 39 43 45 ...
BAX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/12/2022 -2.90 / -3.34% 85.00 85.00 84.00 84.00 84.75 74.87 400
5/11/2022 -0.40 / -0.46% 80.10 86.90 78.60 86.90 80.83 77.45 1,100
5/10/2022 +5.00 / +6.08% 81.80 90.50 81.80 87.30 86.53 77.81 300
5/9/2022 0.00 / 0.00% 80.10 85.00 80.10 82.30 82.37 73.35 700
5/6/2022 -1.70 / -1.91% 83.60 87.30 83.00 87.30 85.20 73.35 800
5/5/2022 +1.00 / +1.14% 85.10 89.00 85.10 89.00 87.05 74.78 200
5/4/2022 -3.00 / -3.30% 90.00 90.00 85.00 88.00 85.53 73.94 3,000
4/29/2022 -2.00 / -2.15% 85.00 93.40 85.00 91.00 91.47 76.46 3,300
4/28/2022 +2.20 / +2.42% 85.00 93.00 85.00 93.00 90.59 78.14 1,700
4/27/2022 -2.70 / -2.89% 85.00 93.40 85.00 90.80 88.43 76.29 1,600
4/26/2022 +4.50 / +5.06% 80.10 94.20 80.10 93.50 89.04 78.56 4,700
4/25/2022 -1.00 / -1.11% 81.00 89.00 81.00 89.00 85.00 74.78 200
4/22/2022 -1.00 / -1.10% 91.00 91.00 83.00 90.00 86.00 75.62 2,800
4/21/2022 +5.50 / +6.43% 87.20 94.00 87.00 91.00 90.47 76.46 16,500
4/20/2022 +3.00 / +3.64% 82.50 87.50 82.50 85.50 85.48 71.84 21,500
4/19/2022 +3.40 / +4.30% 78.00 82.50 78.00 82.50 81.02 69.32 3,200
4/18/2022 -2.40 / -2.94% 79.00 81.40 79.00 79.10 79.32 66.46 1,000
4/15/2022 0.00 / 0.00% 81.50 81.50 81.50 81.50 81.50 68.48 0
4/14/2022 +0.50 / +0.62% 78.10 81.50 78.10 81.50 80.00 68.48 400
4/13/2022 -0.40 / -0.49% 80.00 81.00 80.00 81.00 80.14 68.06 4,900
4/12/2022 +0.40 / +0.49% 80.90 81.50 80.90 81.40 80.91 68.40 1,100
4/8/2022 -0.50 / -0.61% 81.50 81.50 80.00 81.00 80.38 68.06 3,200
4/7/2022 -0.90 / -1.09% 77.10 82.50 77.10 81.50 81.49 68.48 3,800
4/6/2022 -0.10 / -0.12% 78.10 82.40 77.10 82.40 77.90 69.24 2,200
4/5/2022 -2.50 / -2.94% 81.50 82.50 81.50 82.50 81.86 69.32 2,000
4/4/2022 +3.70 / +4.55% 81.30 85.00 81.30 85.00 82.34 71.42 23,400
4/1/2022 -2.70 / -3.21% 81.20 81.30 81.10 81.30 81.11 68.31 900
3/31/2022 +4.10 / +5.13% 80.00 84.00 79.90 84.00 80.70 70.58 20,100
3/30/2022 +0.10 / +0.13% 80.00 80.00 79.50 79.90 79.85 67.14 6,700
3/29/2022 0.00 / 0.00% 79.80 79.80 79.80 79.80 79.80 67.05 0
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 8.00 0.00%
ALV  40,100 4.40 4.76%
AMS  63,400 10.20 2.00%
ATB  0 0.50 0.00%
B82  0 0.50 0.00%
BCE  6,700 5.89 0.00%
BCO  0 11.00 0.00%
Market Update
Last updated at 12:25:01 PM
VN-INDEX 1,246.34 +2.78/+0.22%
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.