Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2024	+0.06 / +0.66%	9.12	9.17	9.06	9.17	9.12	9.17	406,700
9/30/2024	-0.03 / -0.33%	9.14	9.14	9.08	9.11	9.10	9.11	246,600
9/27/2024	-0.03 / -0.33%	9.35	9.35	9.14	9.14	9.18	9.14	258,000
9/26/2024	+0.05 / +0.55%	9.16	9.23	9.12	9.17	9.16	9.17	409,600
9/25/2024	+0.08 / +0.88%	9.07	9.23	9.07	9.12	9.14	9.12	305,100
9/24/2024	-0.04 / -0.44%	9.03	9.10	9.00	9.04	9.03	9.04	174,700
9/23/2024	-0.01 / -0.11%	9.09	9.13	9.00	9.08	9.04	9.08	124,500
9/20/2024	-0.07 / -0.76%	9.25	9.25	9.09	9.09	9.15	9.09	193,100
9/19/2024	+0.16 / +1.78%	9.03	9.28	9.03	9.16	9.15	9.16	231,900
9/18/2024	-0.20 / -2.17%	9.20	9.27	9.00	9.00	9.11	9.00	329,800
9/17/2024	-0.05 / -0.54%	8.70	9.20	8.70	9.20	9.00	9.20	654,400
9/16/2024	-0.10 / -1.07%	9.37	9.40	9.25	9.25	9.35	9.25	189,400
9/13/2024	-0.01 / -0.11%	9.37	9.45	9.22	9.35	9.28	9.35	267,700
9/12/2024	0.00 / 0.00%	9.33	9.55	9.24	9.36	9.38	9.36	129,000
9/11/2024	-0.21 / -2.19%	9.58	9.77	9.22	9.36	9.34	9.36	361,600
9/10/2024	-0.33 / -3.33%	9.93	10.00	9.56	9.57	9.77	9.57	273,000
9/9/2024	-0.06 / -0.60%	10.00	10.05	9.88	9.90	9.92	9.90	181,100
9/6/2024	-0.02 / -0.20%	9.98	10.05	9.90	9.96	9.97	9.96	143,000
9/5/2024	+0.01 / +0.10%	10.20	10.20	9.95	9.98	10.06	9.98	310,600
9/4/2024	+0.09 / +0.91%	9.86	10.05	9.75	9.97	9.92	9.97	207,200
8/30/2024	+0.09 / +0.92%	9.85	9.95	9.79	9.88	9.84	9.88	210,000
8/29/2024	-0.21 / -2.10%	10.10	10.10	9.78	9.79	9.91	9.79	355,900
8/28/2024	-0.30 / -2.91%	10.30	10.35	9.97	10.00	10.12	10.00	641,600
8/27/2024	+0.05 / +0.49%	10.25	10.35	10.15	10.30	10.26	10.30	466,800
8/26/2024	+0.10 / +0.99%	10.35	10.40	10.15	10.25	10.30	10.25	384,600
8/23/2024	-0.05 / -0.49%	10.20	10.30	10.05	10.15	10.18	10.15	451,000
8/22/2024	+0.05 / +0.49%	10.20	10.40	10.15	10.20	10.23	10.20	458,100
8/21/2024	-0.10 / -0.98%	10.25	10.40	10.00	10.15	10.17	10.15	514,900
8/20/2024	+0.51 / +5.24%	9.85	10.30	9.75	10.25	10.10	10.25	1,016,700
8/19/2024	+0.09 / +0.93%	9.79	9.87	9.70	9.74	9.77	9.74	363,000

<<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