Hung Thinh Incons JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	9,150.00	9,150.00	9,000.00	9,070.00	6,046.67	277,050
2024-08-14	9,190.00	9,220.00	9,050.00	9,050.00	6,033.34	349,350
2024-08-13	9,110.00	9,300.00	9,110.00	9,180.00	6,120.00	351,300
2024-08-12	9,150.00	9,280.00	9,120.00	9,210.00	6,140.00	378,300
2024-08-09	9,400.00	9,400.00	9,280.00	9,300.00	6,200.00	432,300
2024-08-08	9,260.00	9,400.00	9,100.00	9,280.00	6,186.67	543,450
2024-08-07	9,010.00	9,350.00	9,010.00	9,230.00	6,153.34	375,900
2024-08-06	8,880.00	9,180.00	8,880.00	9,000.00	6,000.00	747,150
2024-08-05	9,140.00	9,680.00	9,140.00	9,140.00	6,093.34	1,277,549
2024-08-02	9,920.00	9,950.00	9,600.00	9,820.00	6,546.67	683,400
2024-08-01	10,350.00	10,500.01	9,900.00	9,920.00	6,613.34	721,350
2024-07-31	10,300.00	10,500.01	10,300.00	10,400.01	6,933.34	686,700
2024-07-30	10,300.00	10,400.01	10,150.00	10,300.00	6,866.67	455,850
2024-07-29	10,350.00	10,450.01	10,250.00	10,300.00	6,866.67	1,524,449
2024-07-26	10,450.01	10,500.01	10,200.00	10,350.00	6,900.00	394,500
2024-07-25	10,150.00	10,550.01	10,100.00	10,400.01	6,933.34	508,200
2024-07-24	10,000.00	10,500.01	9,940.00	10,150.00	6,766.67	1,140,749
2024-07-23	10,250.00	10,400.01	10,050.00	10,050.00	6,700.00	533,250
2024-07-22	10,850.01	10,850.01	10,250.00	10,300.00	6,866.67	1,750,349
2024-07-19	11,400.01	11,400.01	10,950.01	11,000.01	7,333.34	979,950
2024-07-18	11,500.01	11,500.01	11,050.01	11,350.01	7,566.67	733,500
2024-07-17	11,900.01	11,900.01	11,050.01	11,350.01	7,566.67	1,174,199
2024-07-16	12,000.01	12,000.01	11,800.01	11,850.01	7,900.00	609,600
2024-07-15	12,000.01	12,050.01	11,800.01	11,900.01	7,933.34	528,900
2024-07-12	12,300.01	12,300.01	11,900.01	11,950.01	7,966.67	668,250
2024-07-11	11,850.01	12,350.01	11,850.01	12,100.01	8,066.67	1,170,149
2024-07-10	12,000.01	12,100.01	11,800.01	11,800.01	7,866.67	689,250
2024-07-09	11,800.01	12,150.01	11,700.01	12,000.01	8,000.00	836,550
2024-07-08	11,950.01	12,050.01	11,750.01	11,750.01	7,833.34	1,132,349
2024-07-05	12,150.01	12,150.01	11,900.01	11,950.01	7,966.67	1,021,500
2024-07-04	12,300.01	12,400.01	12,150.01	12,150.01	8,100.00	539,100
2024-07-03	12,300.01	12,350.01	12,100.01	12,300.01	8,200.00	377,850
2024-07-02	12,150.01	12,450.01	12,000.01	12,150.01	8,100.00	1,007,250
2024-07-01	12,000.01	12,000.01	11,800.01	11,950.01	7,966.67	471,450
2024-06-28	12,400.01	12,450.01	11,850.01	11,850.01	7,900.00	1,043,700
2024-06-27	12,050.01	12,600.01	12,000.01	12,300.01	8,200.00	1,145,249
2024-06-26	12,150.01	12,300.01	12,000.01	12,050.01	8,033.34	1,004,250
2024-06-25	12,150.01	12,300.01	12,050.01	12,150.01	8,100.00	1,188,449
2024-06-24	13,000.01	13,100.01	12,100.01	12,100.01	8,066.67	2,994,149
2024-06-21	13,150.01	13,400.01	13,000.01	13,000.01	8,666.67	1,601,999
2024-06-20	13,550.01	13,650.01	13,000.01	13,150.01	8,766.67	2,452,499
2024-06-19	13,600.01	13,850.01	13,500.01	13,550.01	9,033.34	1,861,799
2024-06-18	14,100.01	14,250.01	13,600.01	13,600.01	9,066.67	3,167,398
2024-06-17	14,500.01	14,850.01	14,150.01	14,200.01	9,466.67	3,432,598
2024-06-14	13,300.01	14,200.01	13,300.01	14,200.01	9,466.67	6,647,847
2024-06-13	13,150.01	13,400.01	13,150.01	13,300.01	8,866.67	618,000
2024-06-12	13,000.01	13,300.01	12,950.01	13,100.01	8,733.34	1,091,549
2024-06-11	13,300.01	13,500.01	13,000.01	13,000.01	8,666.67	1,377,299
2024-06-10	13,500.01	13,550.01	13,250.01	13,300.01	8,866.67	1,022,850
2024-06-07	13,350.01	13,500.01	13,100.01	13,500.01	9,000.00	1,595,999
2024-06-06	13,450.01	13,550.01	13,300.01	13,350.01	8,900.00	1,426,799
2024-06-05	13,550.01	13,600.01	13,300.01	13,450.01	8,966.67	1,629,299
2024-06-04	13,700.01	13,750.01	13,400.01	13,500.01	9,000.00	1,462,499
2024-06-03	13,900.01	13,900.01	13,550.01	13,650.01	9,100.00	1,316,849
2024-05-31	13,250.01	14,000.01	13,250.01	13,550.01	9,033.34	2,053,499
2024-05-30	13,100.01	13,350.01	13,000.01	13,250.01	8,833.34	1,344,449
2024-05-29	13,150.01	13,500.01	13,050.01	13,300.01	8,866.67	1,700,849
2024-05-28	13,100.01	13,300.01	12,950.01	13,150.01	8,766.67	920,400
2024-05-27	13,200.01	13,200.01	12,850.01	13,050.01	8,700.00	1,250,849
2024-05-24	13,600.01	13,750.01	13,000.01	13,200.01	8,800.00	1,754,699

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-27	1,200.0006 VND
2020-11-13	1,800.0007 VND
2019-06-07	1,500.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.