Friday, November 1, 2024 6:41:51 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
HTINVEST Joint Stock Company (HTP : UPCOM)
Consumer Services : Publishing
3.00 0.00/0.00%
3:05:03 PM
Closing price on 2/28/2024
13.40 -0.70/-4.96%
Open 14.10
High 14.40
Low 13.40
Volume 1,342,700
Split-adjusted Price 13.40

Create Alert at: 3 3 3 ...
HTP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/28/2024 -0.70 / -4.96% 14.10 14.40 13.40 13.40 13.83 13.40 1,342,700
2/27/2024 -0.10 / -0.70% 14.20 14.30 13.30 14.10 13.77 14.10 723,400
2/26/2024 +0.80 / +5.97% 13.40 14.20 13.20 14.20 13.90 14.20 1,212,200
2/23/2024 +0.90 / +7.20% 12.50 13.70 12.50 13.40 13.13 13.40 1,344,200
2/22/2024 0.00 / 0.00% 12.40 12.60 12.40 12.50 12.45 12.50 45,300
2/21/2024 0.00 / 0.00% 12.50 12.60 12.40 12.50 12.47 12.50 47,600
2/20/2024 -0.10 / -0.79% 12.50 12.80 12.50 12.50 12.60 12.50 117,900
2/19/2024 0.00 / 0.00% 12.50 12.60 12.40 12.60 12.48 12.60 36,900
2/16/2024 +0.10 / +0.80% 12.50 12.60 12.30 12.60 12.43 12.60 43,500
2/15/2024 -0.10 / -0.79% 12.60 12.60 12.50 12.50 12.54 12.50 36,900
2/7/2024 -0.10 / -0.79% 12.60 12.70 12.50 12.60 12.56 12.60 338,600
2/6/2024 0.00 / 0.00% 12.60 12.70 12.40 12.70 12.52 12.70 118,800
2/5/2024 -0.10 / -0.78% 12.70 12.90 12.50 12.70 12.81 12.70 153,300
2/2/2024 0.00 / 0.00% 12.70 12.80 12.50 12.80 12.70 12.80 59,600
2/1/2024 -0.20 / -1.54% 12.90 12.90 12.50 12.80 12.69 12.80 83,100
1/31/2024 +0.20 / +1.56% 12.70 13.00 12.40 13.00 12.75 13.00 151,600
1/30/2024 +0.50 / +4.07% 12.30 13.00 12.30 12.80 12.56 12.80 170,400
1/29/2024 -0.60 / -4.65% 12.80 12.80 12.30 12.30 12.48 12.30 138,400
1/26/2024 -0.10 / -0.77% 12.90 12.90 12.50 12.90 12.77 12.90 191,000
1/25/2024 0.00 / 0.00% 13.00 13.00 12.60 13.00 12.82 13.00 246,400
1/24/2024 +0.20 / +1.56% 12.70 13.00 12.60 13.00 12.87 13.00 316,000
1/23/2024 +0.10 / +0.79% 12.60 13.20 12.40 12.80 12.70 12.80 260,900
1/22/2024 -0.10 / -0.78% 12.70 13.50 12.30 12.70 12.65 12.70 647,400
1/19/2024 -0.10 / -0.78% 12.90 12.90 12.50 12.80 12.62 12.80 122,000
1/18/2024 0.00 / 0.00% 12.90 13.00 12.40 12.90 12.79 12.90 388,000
1/17/2024 -0.10 / -0.77% 13.00 13.10 12.80 12.90 12.97 12.90 671,800
1/16/2024 0.00 / 0.00% 13.00 13.10 12.60 13.00 12.98 13.00 842,300
1/15/2024 -0.20 / -1.52% 13.00 14.00 12.70 13.00 13.26 13.00 574,500
1/12/2024 -1.00 / -7.04% 13.00 14.10 13.00 13.20 13.45 13.20 175,000
1/11/2024 0.00 / 0.00% 12.80 15.50 12.80 14.20 12.92 14.20 1,926,100
HTP News
03/11 HTP: Board Resolution
20/10 HTP: Financial Statement Quarter 3/2020
18/08 HTP: Explanation for the difference in profit after tax of the first 06 months of 2020 year on year
17/08 HTP: Reviewed financial statement 2020
31/07 HTP: Corporate Governance Report (first 06 months)
Related Companies
Volume Price Change
ADC  0 20.00 0.00%
ALT  200 14.60 5.80%
BDB  0 8.70 0.00%
BED  0 30.80 0.00%
BST  600 13.80 0.00%
DAD  400 20.90 0.48%
DAE  200 16.50 6.45%
EBS  500 11.30 -2.59%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.