Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Monday, November 11, 2024 2:23:12 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
HTINVEST Joint Stock Company (HTP : UPCOM)
Consumer Services : Publishing
2.90 -0.10/-3.33%
3:05:02 PM
Closing price on 8/30/2021
23.80 -0.60/-2.46%
Open 24.20
High 24.20
Low 23.80
Volume 36,100
Split-adjusted Price 23.80

Create Alert at: 2 2 2 ...
HTP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/30/2021 -0.60 / -2.46% 24.20 24.20 23.80 23.80 23.91 23.80 36,100
8/27/2021 +0.10 / +0.41% 24.30 24.60 23.70 24.40 24.18 24.40 63,400
8/26/2021 +0.80 / +3.40% 23.50 25.00 23.40 24.30 24.05 24.30 61,500
8/25/2021 +0.40 / +1.73% 21.60 23.50 21.00 23.50 21.10 23.50 138,100
8/24/2021 -0.50 / -2.12% 23.60 24.00 23.10 23.10 23.58 23.10 8,100
8/23/2021 -0.20 / -0.84% 23.60 23.60 23.40 23.60 23.53 23.60 51,000
8/20/2021 +0.10 / +0.42% 23.70 23.80 23.50 23.80 23.70 23.80 67,900
8/19/2021 +0.10 / +0.42% 23.60 23.90 23.60 23.70 23.65 23.70 28,500
8/18/2021 -0.70 / -2.88% 24.30 24.40 23.60 23.60 23.88 23.60 51,300
8/17/2021 +0.50 / +2.10% 24.00 24.50 24.00 24.30 24.25 24.30 37,400
8/16/2021 -1.90 / -7.39% 24.90 27.70 23.80 23.80 26.91 23.80 81,300
8/13/2021 +1.40 / +5.76% 24.30 25.70 22.50 25.70 23.99 25.70 69,400
8/12/2021 0.00 / 0.00% 24.30 24.50 24.10 24.30 24.31 24.30 25,500
8/11/2021 -0.20 / -0.82% 24.30 24.40 23.10 24.30 24.20 24.30 46,400
8/10/2021 -1.40 / -5.41% 23.90 25.90 23.90 24.50 24.67 24.50 54,600
8/9/2021 +1.00 / +4.02% 23.50 25.90 23.50 25.90 24.18 25.90 64,800
8/6/2021 -0.10 / -0.40% 25.00 25.00 23.00 24.90 24.67 24.90 69,200
8/5/2021 +1.70 / +7.30% 24.90 25.00 24.80 25.00 24.87 25.00 157,700
8/4/2021 0.00 / 0.00% 21.80 23.30 21.10 23.30 21.97 23.30 92,000
8/3/2021 +0.20 / +0.87% 23.10 23.50 23.10 23.30 23.24 23.30 45,400
8/2/2021 +0.10 / +0.43% 23.00 23.50 23.00 23.10 23.21 23.10 49,200
7/30/2021 +0.10 / +0.44% 22.90 24.20 21.80 23.00 23.28 23.00 19,800
7/29/2021 -1.70 / -6.91% 24.60 24.80 22.90 22.90 24.68 22.90 10,900
7/28/2021 -0.40 / -1.60% 25.00 25.00 24.50 24.60 24.73 24.60 20,100
7/27/2021 0.00 / 0.00% 25.00 25.00 25.00 25.00 25.00 25.00 0
7/26/2021 +1.40 / +5.93% 25.00 25.00 25.00 25.00 25.00 25.00 500
7/23/2021 -0.90 / -3.67% 23.00 25.80 23.00 23.60 25.65 23.60 38,600
7/22/2021 -2.10 / -7.89% 26.50 26.60 24.50 24.50 26.56 24.50 142,800
7/21/2021 +1.60 / +6.40% 24.90 26.60 24.90 26.60 25.78 26.60 174,000
7/20/2021 +2.00 / +8.70% 23.20 25.30 23.20 25.00 25.03 25.00 52,900
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  400 19.50 -5.80%
ALT  10,800 13.80 -2.82%
BDB  0 8.70 0.00%
BED  0 30.80 0.00%
BST  100 14.40 0.00%
DAD  300 20.30 -0.49%
DAE  0 15.50 0.00%
EBS  2,500 10.40 -1.89%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.