Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2024	-0.05 / -0.48%	10.45	10.50	10.20	10.35	10.33	10.35	263,000
7/25/2024	+0.25 / +2.46%	10.15	10.55	10.10	10.40	10.29	10.40	338,800
7/24/2024	+0.10 / +1.00%	10.00	10.50	9.94	10.15	10.07	10.15	760,500
7/23/2024	-0.25 / -2.43%	10.25	10.40	10.05	10.05	10.25	10.05	355,500
7/22/2024	-0.70 / -6.36%	10.85	10.85	10.25	10.30	10.42	10.30	1,166,900
7/19/2024	-0.35 / -3.08%	11.40	11.40	10.95	11.00	11.09	11.00	653,300
7/18/2024	0.00 / 0.00%	11.50	11.50	11.05	11.35	11.18	11.35	489,000
7/17/2024	-0.50 / -4.22%	11.90	11.90	11.05	11.35	11.58	11.35	782,800
7/16/2024	-0.05 / -0.42%	12.00	12.00	11.80	11.85	11.86	11.85	406,400
7/15/2024	-0.05 / -0.42%	12.00	12.05	11.80	11.90	11.89	11.90	352,600
7/12/2024	-0.15 / -1.24%	12.30	12.30	11.90	11.95	12.01	11.95	445,500
7/11/2024	+0.30 / +2.54%	11.85	12.35	11.85	12.10	12.14	12.10	780,100
7/10/2024	-0.20 / -1.67%	12.00	12.10	11.80	11.80	11.94	11.80	459,500
7/9/2024	+0.25 / +2.13%	11.80	12.15	11.70	12.00	11.91	12.00	557,700
7/8/2024	-0.20 / -1.67%	11.95	12.05	11.75	11.75	11.91	11.75	754,900
7/5/2024	-0.20 / -1.65%	12.15	12.15	11.90	11.95	12.01	11.95	681,000
7/4/2024	-0.15 / -1.22%	12.30	12.40	12.15	12.15	12.25	12.15	359,400
7/3/2024	+0.15 / +1.23%	12.30	12.35	12.10	12.30	12.22	12.30	251,900
7/2/2024	+0.20 / +1.67%	12.15	12.45	12.00	12.15	12.22	12.15	671,500
7/1/2024	+0.10 / +0.84%	12.00	12.00	11.80	11.95	11.88	11.95	314,300
6/28/2024	-0.45 / -3.66%	12.40	12.45	11.85	11.85	12.08	11.85	695,800
6/27/2024	+0.25 / +2.07%	12.05	12.60	12.00	12.30	12.27	12.30	763,500
6/26/2024	-0.10 / -0.82%	12.15	12.30	12.00	12.05	12.11	12.05	669,500
6/25/2024	+0.05 / +0.41%	12.15	12.30	12.05	12.15	12.16	12.15	792,300
6/24/2024	-0.90 / -6.92%	13.00	13.10	12.10	12.10	12.54	12.10	1,996,100
6/21/2024	-0.15 / -1.14%	13.15	13.40	13.00	13.00	13.13	13.00	1,068,000
6/20/2024	-0.40 / -2.95%	13.55	13.65	13.00	13.15	13.24	13.15	1,635,000
6/19/2024	-0.05 / -0.37%	13.60	13.85	13.50	13.55	13.64	13.55	1,241,200
6/18/2024	-0.60 / -4.23%	14.10	14.25	13.60	13.60	13.84	13.60	2,111,600
6/17/2024	0.00 / 0.00%	14.50	14.85	14.15	14.20	14.42	14.20	2,288,400

<<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