Canada markets closed

Hung Thinh Incons Joint Stock Company (HTN.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
13,700.00+50.00 (+0.37%)
As of 09:31AM ICT. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 22, 202413,650.0013,750.0013,650.0013,700.0013,700.0037,600
May 21, 202413,500.0013,750.0013,500.0013,650.0013,650.00398,600
May 20, 202413,800.0013,900.0013,650.0013,800.0013,800.00624,200
May 17, 202413,600.0013,600.0013,400.0013,550.0013,550.00818,400
May 16, 202413,450.0013,700.0013,450.0013,600.0013,600.00745,900
May 15, 202413,400.0013,550.0013,150.0013,400.0013,400.00841,500
May 14, 202413,500.0013,700.0013,300.0013,450.0013,450.00301,500
May 13, 202413,400.0013,700.0013,250.0013,500.0013,500.00559,200
May 10, 202413,200.0013,300.0012,950.0013,250.0013,250.00314,900
May 09, 202413,300.0013,300.0013,100.0013,100.0013,100.001,056,100
May 08, 202413,100.0013,300.0012,800.0013,100.0013,100.00423,700
May 07, 202413,400.0013,400.0013,150.0013,250.0013,250.00227,900
May 06, 202412,850.0013,400.0012,850.0013,300.0013,300.00609,600
May 03, 202413,100.0013,100.0012,800.0012,800.0012,800.00345,900
May 02, 202412,900.0013,050.0012,800.0013,050.0013,050.00199,200
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202412,850.0013,000.0012,750.0012,850.0012,850.00440,600
Apr 25, 202413,050.0013,100.0012,850.0012,950.0012,950.00352,800
Apr 24, 202412,850.0013,150.0012,650.0013,100.0013,100.00618,700
Apr 23, 202412,950.0012,950.0012,500.0012,500.0012,500.00318,200
Apr 22, 202412,550.0013,000.0012,550.0012,900.0012,900.00356,700
Apr 19, 202413,100.0013,100.0012,350.0012,500.0012,500.001,090,900
Apr 18, 2024------
Apr 17, 202413,700.0013,750.0013,200.0013,200.0013,200.00563,400
Apr 16, 202414,100.0014,150.0013,250.0013,500.0013,500.001,482,100
Apr 15, 202415,200.0015,200.0014,150.0014,150.0014,150.001,962,900
Apr 12, 202415,300.0015,400.0015,150.0015,200.0015,200.00791,700
Apr 11, 202415,100.0015,250.0015,000.0015,200.0015,200.001,108,000
Apr 10, 202415,750.0015,750.0015,200.0015,200.0015,200.00788,700
Apr 09, 202415,750.0015,800.0015,350.0015,600.0015,600.001,446,500
Apr 08, 202416,000.0016,000.0015,650.0015,750.0015,750.00748,800
Apr 05, 202415,750.0016,150.0015,600.0015,900.0015,900.001,395,200
Apr 04, 202416,300.0016,450.0015,900.0016,000.0016,000.001,506,600
Apr 03, 202416,900.0016,950.0016,400.0016,400.0016,400.001,487,600
Apr 02, 202416,900.0016,900.0016,600.0016,900.0016,900.001,045,100
Apr 01, 202416,300.0016,900.0016,300.0016,900.0016,900.001,337,900
Mar 29, 202416,600.0016,650.0016,300.0016,300.0016,300.001,250,200
Mar 28, 202417,050.0017,050.0016,500.0016,600.0016,600.001,230,800
Mar 27, 202417,000.0017,150.0016,850.0016,900.0016,900.001,698,200
Mar 26, 202416,250.0016,900.0016,050.0016,900.0016,900.001,663,400
Mar 25, 202416,050.0016,750.0016,050.0016,400.0016,400.002,296,600
Mar 22, 202416,350.0016,500.0016,000.0016,100.0016,100.001,601,700
Mar 21, 202416,100.0016,450.0015,750.0016,200.0016,200.002,490,700
Mar 20, 202415,800.0015,800.0015,500.0015,750.0015,750.00819,900
Mar 19, 202416,300.0016,300.0015,700.0015,750.0015,750.001,027,800
Mar 18, 202416,000.0016,400.0015,200.0015,950.0015,950.002,344,100
Mar 15, 202415,500.0016,300.0015,500.0015,700.0015,700.002,232,900
Mar 14, 202415,800.0015,950.0015,400.0015,500.0015,500.001,883,300
Mar 13, 202415,100.0015,750.0014,950.0015,700.0015,700.001,630,500
Mar 12, 202415,800.0015,800.0015,000.0015,000.0015,000.001,887,800
Mar 11, 202415,850.0016,200.0015,550.0015,650.0015,650.001,196,000
Mar 08, 202416,400.0016,500.0015,850.0015,850.0015,850.001,695,600
Mar 07, 202416,000.0016,450.0015,750.0016,400.0016,400.002,101,200
Mar 06, 202416,450.0016,600.0015,900.0016,000.0016,000.001,742,900
Mar 05, 202415,250.0016,300.0015,150.0016,300.0016,300.004,114,300
Mar 04, 202415,200.0015,400.0015,100.0015,250.0015,250.001,328,900
Mar 01, 202414,850.0015,150.0014,850.0015,000.0015,000.00677,800
Feb 29, 202414,900.0015,000.0014,850.0014,850.0014,850.00454,700
Feb 28, 202415,050.0015,050.0014,900.0014,900.0014,900.00483,600
Feb 27, 202414,900.0015,100.0014,700.0015,050.0015,050.00567,300
Feb 26, 202414,800.0014,900.0014,600.0014,750.0014,750.00527,300
Feb 23, 202415,300.0015,350.0014,700.0014,800.0014,800.001,280,400
Feb 22, 202415,500.0015,500.0015,300.0015,300.0015,300.00459,900
Feb 21, 202415,350.0015,700.0015,200.0015,500.0015,500.00908,900
Feb 20, 202415,450.0015,600.0015,300.0015,350.0015,350.00885,200
Feb 19, 202415,250.0015,350.0015,150.0015,300.0015,300.00653,600
Feb 16, 202415,150.0015,500.0015,100.0015,250.0015,250.00934,800
Feb 15, 202415,000.0015,150.0014,950.0015,100.0015,100.00627,600
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202415,150.0015,250.0014,900.0014,900.0014,900.00551,300
Feb 06, 202414,900.0015,150.0014,850.0015,150.0015,150.00725,900
Feb 05, 202415,300.0015,300.0014,800.0014,800.0014,800.00515,300
Feb 02, 202414,950.0015,350.0014,900.0015,150.0015,150.001,294,100
Feb 01, 202414,600.0014,950.0014,600.0014,800.0014,800.00656,000
Jan 31, 202414,850.0015,100.0014,650.0014,650.0014,650.00620,200
Jan 30, 202414,700.0014,900.0014,500.0014,750.0014,750.00842,400
Jan 29, 202414,850.0015,000.0014,850.0014,850.0014,850.00239,700
Jan 26, 202414,900.0015,050.0014,800.0014,850.0014,850.00256,500
Jan 25, 202414,950.0015,000.0014,750.0014,750.0014,750.00309,500
Jan 24, 202415,000.0015,100.0014,900.0014,950.0014,950.00413,300
Jan 23, 202415,100.0015,250.0015,000.0015,000.0015,000.00280,000
Jan 22, 202415,050.0015,200.0014,900.0015,200.0015,200.00914,400
Jan 19, 202415,350.0015,350.0015,000.0015,100.0015,100.00258,600
Jan 18, 2024------
Jan 17, 202415,050.0015,350.0014,950.0015,050.0015,050.00421,400
Jan 16, 202414,600.0015,300.0014,500.0015,150.0015,150.00577,400
Jan 15, 202415,300.0015,350.0014,600.0014,600.0014,600.00749,100
Jan 12, 202415,550.0015,700.0015,050.0015,050.0015,050.001,275,000
Jan 11, 202415,700.0015,950.0015,650.0015,700.0015,700.00745,900
Jan 10, 202416,000.0016,150.0015,750.0015,750.0015,750.002,566,200
Jan 09, 202416,200.0016,350.0016,000.0016,100.0016,100.002,688,157
Jan 08, 202416,250.0016,500.0016,100.0016,200.0016,200.001,433,100
Jan 05, 202416,250.0016,250.0015,900.0016,100.0016,100.00701,700
Jan 04, 202415,900.0016,300.0015,800.0016,050.0016,050.002,075,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...