Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2024	+0.02 / +0.22%	9.40	9.40	9.28	9.30	9.32	9.30	288,200
8/8/2024	+0.05 / +0.54%	9.26	9.40	9.10	9.28	9.28	9.28	367,300
8/7/2024	+0.23 / +2.56%	9.01	9.35	9.01	9.23	9.22	9.23	250,600
8/6/2024	-0.14 / -1.53%	8.88	9.18	8.88	9.00	9.00	9.00	498,100
8/5/2024	-0.68 / -6.92%	9.14	9.68	9.14	9.14	9.20	9.14	851,700
8/2/2024	-0.10 / -1.01%	9.92	9.95	9.60	9.82	9.82	9.82	455,600
8/1/2024	-0.48 / -4.62%	10.35	10.50	9.90	9.92	10.10	9.92	480,900
7/31/2024	+0.10 / +0.97%	10.30	10.50	10.30	10.40	10.41	10.40	457,800
7/30/2024	0.00 / 0.00%	10.30	10.40	10.15	10.30	10.25	10.30	303,900
7/29/2024	-0.05 / -0.48%	10.35	10.45	10.25	10.30	10.34	10.30	1,016,300
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

<<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