Hung Thinh Incons Joint Stock Company (HTN.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12,400.00 | 12,450.00 | 11,850.00 | 11,850.00 | 11,850.00 | 695,800 |
| 27 Jun 2024 | 12,050.00 | 12,600.00 | 12,000.00 | 12,300.00 | 12,300.00 | 763,500 |
| 26 Jun 2024 | 12,150.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 669,500 |
| 25 Jun 2024 | 12,150.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,150.00 | 792,300 |
| 24 Jun 2024 | 13,000.00 | 13,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,996,100 |
| 21 Jun 2024 | 13,150.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,068,000 |
| 20 Jun 2024 | 13,550.00 | 13,650.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1,635,000 |
| 19 Jun 2024 | 13,600.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,550.00 | 1,241,200 |
| 18 Jun 2024 | 14,100.00 | 14,250.00 | 13,600.00 | 13,600.00 | 13,600.00 | 2,111,600 |
| 17 Jun 2024 | 14,500.00 | 14,850.00 | 14,150.00 | 14,200.00 | 14,200.00 | 2,288,400 |
| 14 Jun 2024 | 13,300.00 | 14,200.00 | 13,300.00 | 14,200.00 | 14,200.00 | 4,431,900 |
| 13 Jun 2024 | 13,150.00 | 13,400.00 | 13,150.00 | 13,300.00 | 13,300.00 | 412,000 |
| 12 Jun 2024 | 13,000.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 727,700 |
| 11 Jun 2024 | 13,300.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 918,200 |
| 10 Jun 2024 | 13,500.00 | 13,550.00 | 13,250.00 | 13,300.00 | 13,300.00 | 681,900 |
| 07 Jun 2024 | 13,350.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 1,064,000 |
| 06 Jun 2024 | 13,450.00 | 13,550.00 | 13,300.00 | 13,350.00 | 13,350.00 | 951,200 |
| 05 Jun 2024 | 13,550.00 | 13,600.00 | 13,300.00 | 13,450.00 | 13,450.00 | 1,086,200 |
| 04 Jun 2024 | 13,700.00 | 13,750.00 | 13,400.00 | 13,500.00 | 13,500.00 | 975,000 |
| 03 Jun 2024 | 13,900.00 | 13,900.00 | 13,550.00 | 13,650.00 | 13,650.00 | 877,900 |
| 31 May 2024 | 13,250.00 | 14,000.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1,369,000 |
| 30 May 2024 | 13,100.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 896,300 |
| 29 May 2024 | 13,150.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | 1,133,900 |
| 28 May 2024 | 13,100.00 | 13,300.00 | 12,950.00 | 13,150.00 | 13,150.00 | 613,600 |
| 27 May 2024 | 13,200.00 | 13,200.00 | 12,850.00 | 13,050.00 | 13,050.00 | 833,900 |
| 24 May 2024 | 13,600.00 | 13,750.00 | 13,000.00 | 13,200.00 | 13,200.00 | 1,169,800 |
| 23 May 2024 | 13,900.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | 524,900 |
| 22 May 2024 | 13,650.00 | 14,250.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1,047,400 |
| 21 May 2024 | 13,500.00 | 13,750.00 | 13,500.00 | 13,650.00 | 13,650.00 | 398,600 |
| 20 May 2024 | 13,800.00 | 13,900.00 | 13,650.00 | 13,800.00 | 13,800.00 | 624,200 |
| 17 May 2024 | 13,600.00 | 13,600.00 | 13,400.00 | 13,550.00 | 13,550.00 | 818,400 |
| 16 May 2024 | 13,450.00 | 13,700.00 | 13,450.00 | 13,600.00 | 13,600.00 | 745,900 |
| 15 May 2024 | 13,400.00 | 13,550.00 | 13,150.00 | 13,400.00 | 13,400.00 | 841,500 |
| 14 May 2024 | 13,500.00 | 13,700.00 | 13,300.00 | 13,450.00 | 13,450.00 | 301,500 |
| 13 May 2024 | 13,400.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,500.00 | 559,200 |
| 10 May 2024 | 13,200.00 | 13,300.00 | 12,950.00 | 13,250.00 | 13,250.00 | 314,900 |
| 09 May 2024 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,056,100 |
| 08 May 2024 | 13,100.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 423,700 |
| 07 May 2024 | 13,400.00 | 13,400.00 | 13,150.00 | 13,250.00 | 13,250.00 | 227,900 |
| 06 May 2024 | 12,850.00 | 13,400.00 | 12,850.00 | 13,300.00 | 13,300.00 | 609,600 |
| 03 May 2024 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 345,900 |
| 02 May 2024 | 12,900.00 | 13,050.00 | 12,800.00 | 13,050.00 | 13,050.00 | 199,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 12,850.00 | 13,000.00 | 12,750.00 | 12,850.00 | 12,850.00 | 440,600 |
| 25 Apr 2024 | 13,050.00 | 13,100.00 | 12,850.00 | 12,950.00 | 12,950.00 | 352,800 |
| 24 Apr 2024 | 12,850.00 | 13,150.00 | 12,650.00 | 13,100.00 | 13,100.00 | 618,700 |
| 23 Apr 2024 | 12,950.00 | 12,950.00 | 12,500.00 | 12,500.00 | 12,500.00 | 318,200 |
| 22 Apr 2024 | 12,550.00 | 13,000.00 | 12,550.00 | 12,900.00 | 12,900.00 | 356,700 |
| 19 Apr 2024 | 13,100.00 | 13,100.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,090,900 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 13,700.00 | 13,750.00 | 13,200.00 | 13,200.00 | 13,200.00 | 563,400 |
| 16 Apr 2024 | 14,100.00 | 14,150.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1,482,100 |
| 15 Apr 2024 | 15,200.00 | 15,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | 1,962,900 |
| 12 Apr 2024 | 15,300.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 791,700 |
| 11 Apr 2024 | 15,100.00 | 15,250.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1,108,000 |
| 10 Apr 2024 | 15,750.00 | 15,750.00 | 15,200.00 | 15,200.00 | 15,200.00 | 788,700 |
| 09 Apr 2024 | 15,750.00 | 15,800.00 | 15,350.00 | 15,600.00 | 15,600.00 | 1,446,500 |
| 08 Apr 2024 | 16,000.00 | 16,000.00 | 15,650.00 | 15,750.00 | 15,750.00 | 748,800 |
| 05 Apr 2024 | 15,750.00 | 16,150.00 | 15,600.00 | 15,900.00 | 15,900.00 | 1,395,200 |
| 04 Apr 2024 | 16,300.00 | 16,450.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1,506,600 |
| 03 Apr 2024 | 16,900.00 | 16,950.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1,487,600 |
| 02 Apr 2024 | 16,900.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1,045,100 |
| 01 Apr 2024 | 16,300.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | 1,337,900 |
| 29 Mar 2024 | 16,600.00 | 16,650.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,250,200 |
| 28 Mar 2024 | 17,050.00 | 17,050.00 | 16,500.00 | 16,600.00 | 16,600.00 | 1,230,800 |
| 27 Mar 2024 | 17,000.00 | 17,150.00 | 16,850.00 | 16,900.00 | 16,900.00 | 1,698,200 |
| 26 Mar 2024 | 16,250.00 | 16,900.00 | 16,050.00 | 16,900.00 | 16,900.00 | 1,663,400 |
| 25 Mar 2024 | 16,050.00 | 16,750.00 | 16,050.00 | 16,400.00 | 16,400.00 | 2,296,600 |
| 22 Mar 2024 | 16,350.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1,601,700 |
| 21 Mar 2024 | 16,100.00 | 16,450.00 | 15,750.00 | 16,200.00 | 16,200.00 | 2,490,700 |
| 20 Mar 2024 | 15,800.00 | 15,800.00 | 15,500.00 | 15,750.00 | 15,750.00 | 819,900 |
| 19 Mar 2024 | 16,300.00 | 16,300.00 | 15,700.00 | 15,750.00 | 15,750.00 | 1,027,800 |
| 18 Mar 2024 | 16,000.00 | 16,400.00 | 15,200.00 | 15,950.00 | 15,950.00 | 2,344,100 |
| 15 Mar 2024 | 15,500.00 | 16,300.00 | 15,500.00 | 15,700.00 | 15,700.00 | 2,232,900 |
| 14 Mar 2024 | 15,800.00 | 15,950.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,883,300 |
| 13 Mar 2024 | 15,100.00 | 15,750.00 | 14,950.00 | 15,700.00 | 15,700.00 | 1,630,500 |
| 12 Mar 2024 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1,887,800 |
| 11 Mar 2024 | 15,850.00 | 16,200.00 | 15,550.00 | 15,650.00 | 15,650.00 | 1,196,000 |
| 08 Mar 2024 | 16,400.00 | 16,500.00 | 15,850.00 | 15,850.00 | 15,850.00 | 1,695,600 |
| 07 Mar 2024 | 16,000.00 | 16,450.00 | 15,750.00 | 16,400.00 | 16,400.00 | 2,101,200 |
| 06 Mar 2024 | 16,450.00 | 16,600.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1,742,900 |
| 05 Mar 2024 | 15,250.00 | 16,300.00 | 15,150.00 | 16,300.00 | 16,300.00 | 4,114,300 |
| 04 Mar 2024 | 15,200.00 | 15,400.00 | 15,100.00 | 15,250.00 | 15,250.00 | 1,328,900 |
| 01 Mar 2024 | 14,850.00 | 15,150.00 | 14,850.00 | 15,000.00 | 15,000.00 | 677,800 |
| 29 Feb 2024 | 14,900.00 | 15,000.00 | 14,850.00 | 14,850.00 | 14,850.00 | 454,700 |
| 28 Feb 2024 | 15,050.00 | 15,050.00 | 14,900.00 | 14,900.00 | 14,900.00 | 483,600 |
| 27 Feb 2024 | 14,900.00 | 15,100.00 | 14,700.00 | 15,050.00 | 15,050.00 | 567,300 |
| 26 Feb 2024 | 14,800.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,750.00 | 527,300 |
| 23 Feb 2024 | 15,300.00 | 15,350.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1,280,400 |
| 22 Feb 2024 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 459,900 |
| 21 Feb 2024 | 15,350.00 | 15,700.00 | 15,200.00 | 15,500.00 | 15,500.00 | 908,900 |
| 20 Feb 2024 | 15,450.00 | 15,600.00 | 15,300.00 | 15,350.00 | 15,350.00 | 885,200 |
| 19 Feb 2024 | 15,250.00 | 15,350.00 | 15,150.00 | 15,300.00 | 15,300.00 | 653,600 |
| 16 Feb 2024 | 15,150.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | 934,800 |
| 15 Feb 2024 | 15,000.00 | 15,150.00 | 14,950.00 | 15,100.00 | 15,100.00 | 627,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.