Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13,900.01 | 14,000.01 | 13,600.01 | 13,800.01 | 9,200.00 | 787,350 |
| 2024-05-22 | 13,650.01 | 14,250.01 | 13,650.01 | 13,900.01 | 9,266.67 | 1,571,099 |
| 2024-05-21 | 13,500.01 | 13,750.01 | 13,500.01 | 13,650.01 | 9,100.00 | 597,900 |
| 2024-05-20 | 13,800.01 | 13,900.01 | 13,650.01 | 13,800.01 | 9,200.00 | 936,300 |
| 2024-05-17 | 13,600.01 | 13,600.01 | 13,400.01 | 13,550.01 | 9,033.34 | 1,227,599 |
| 2024-05-16 | 13,450.01 | 13,700.01 | 13,450.01 | 13,600.01 | 9,066.67 | 1,118,849 |
| 2024-05-15 | 13,400.01 | 13,550.01 | 13,150.01 | 13,400.01 | 8,933.34 | 1,262,249 |
| 2024-05-14 | 13,500.01 | 13,700.01 | 13,300.01 | 13,450.01 | 8,966.67 | 452,250 |
| 2024-05-13 | 13,400.01 | 13,700.01 | 13,250.01 | 13,500.01 | 9,000.00 | 838,800 |
| 2024-05-10 | 13,200.01 | 13,300.01 | 12,950.01 | 13,250.01 | 8,833.34 | 472,350 |
| 2024-05-09 | 13,300.01 | 13,300.01 | 13,100.01 | 13,100.01 | 8,733.34 | 1,584,149 |
| 2024-05-08 | 13,100.01 | 13,300.01 | 12,800.01 | 13,100.01 | 8,733.34 | 635,550 |
| 2024-05-07 | 13,400.01 | 13,400.01 | 13,150.01 | 13,250.01 | 8,833.34 | 341,850 |
| 2024-05-06 | 12,850.01 | 13,400.01 | 12,850.01 | 13,300.01 | 8,866.67 | 914,400 |
| 2024-05-03 | 13,100.01 | 13,100.01 | 12,800.01 | 12,800.01 | 8,533.34 | 518,850 |
| 2024-05-02 | 12,900.01 | 13,050.01 | 12,800.01 | 13,050.01 | 8,700.00 | 298,800 |
| 2024-04-26 | 12,850.01 | 13,000.01 | 12,750.01 | 12,850.01 | 8,566.67 | 660,900 |
| 2024-04-25 | 13,050.01 | 13,100.01 | 12,850.01 | 12,950.01 | 8,633.34 | 529,200 |
| 2024-04-24 | 12,850.01 | 13,150.01 | 12,650.01 | 13,100.01 | 8,733.34 | 928,050 |
| 2024-04-23 | 12,950.01 | 12,950.01 | 12,500.01 | 12,500.01 | 8,333.34 | 477,300 |
| 2024-04-22 | 12,550.01 | 13,000.01 | 12,550.01 | 12,900.01 | 8,600.00 | 535,050 |
| 2024-04-19 | 13,100.01 | 13,100.01 | 12,350.01 | 12,500.01 | 8,333.34 | 1,636,349 |
| 2024-04-17 | 13,700.01 | 13,750.01 | 13,200.01 | 13,200.01 | 8,800.00 | 845,100 |
| 2024-04-16 | 14,100.01 | 14,150.01 | 13,250.01 | 13,500.01 | 9,000.00 | 2,223,149 |
| 2024-04-15 | 15,200.01 | 15,200.01 | 14,150.01 | 14,150.01 | 9,433.34 | 2,944,349 |
| 2024-04-12 | 15,300.01 | 15,400.01 | 15,150.01 | 15,200.01 | 10,133.34 | 1,187,549 |
| 2024-04-11 | 15,100.01 | 15,250.01 | 15,000.01 | 15,200.01 | 10,133.34 | 1,661,999 |
| 2024-04-10 | 15,750.01 | 15,750.01 | 15,200.01 | 15,200.01 | 10,133.34 | 1,183,049 |
| 2024-04-09 | 15,750.01 | 15,800.01 | 15,350.01 | 15,600.01 | 10,400.01 | 2,169,749 |
| 2024-04-08 | 16,000.01 | 16,000.01 | 15,650.01 | 15,750.01 | 10,500.01 | 1,123,199 |
| 2024-04-05 | 15,750.01 | 16,150.01 | 15,600.01 | 15,900.01 | 10,600.01 | 2,092,799 |
| 2024-04-04 | 16,300.01 | 16,450.01 | 15,900.01 | 16,000.01 | 10,666.67 | 2,259,899 |
| 2024-04-03 | 16,900.01 | 16,950.01 | 16,400.01 | 16,400.01 | 10,933.34 | 2,231,399 |
| 2024-04-02 | 16,900.01 | 16,900.01 | 16,600.01 | 16,900.01 | 11,266.67 | 1,567,649 |
| 2024-04-01 | 16,300.01 | 16,900.01 | 16,300.01 | 16,900.01 | 11,266.67 | 2,006,849 |
| 2024-03-29 | 16,600.01 | 16,650.01 | 16,300.01 | 16,300.01 | 10,866.67 | 1,875,299 |
| 2024-03-28 | 17,050.01 | 17,050.01 | 16,500.01 | 16,600.01 | 11,066.67 | 1,846,199 |
| 2024-03-27 | 17,000.01 | 17,150.01 | 16,850.01 | 16,900.01 | 11,266.67 | 2,547,299 |
| 2024-03-26 | 16,250.01 | 16,900.01 | 16,050.01 | 16,900.01 | 11,266.67 | 2,495,099 |
| 2024-03-25 | 16,050.01 | 16,750.01 | 16,050.01 | 16,400.01 | 10,933.34 | 3,444,898 |
| 2024-03-22 | 16,350.01 | 16,500.01 | 16,000.01 | 16,100.01 | 10,733.34 | 2,402,549 |
| 2024-03-21 | 16,100.01 | 16,450.01 | 15,750.01 | 16,200.01 | 10,800.01 | 3,736,048 |
| 2024-03-20 | 15,800.01 | 15,800.01 | 15,500.01 | 15,750.01 | 10,500.01 | 1,229,849 |
| 2024-03-19 | 16,300.01 | 16,300.01 | 15,700.01 | 15,750.01 | 10,500.01 | 1,541,699 |
| 2024-03-18 | 16,000.01 | 16,400.01 | 15,200.01 | 15,950.01 | 10,633.34 | 3,516,148 |
| 2024-03-15 | 15,500.01 | 16,300.01 | 15,500.01 | 15,700.01 | 10,466.67 | 3,349,348 |
| 2024-03-14 | 15,800.01 | 15,950.01 | 15,400.01 | 15,500.01 | 10,333.34 | 2,824,949 |
| 2024-03-13 | 15,100.01 | 15,750.01 | 14,950.01 | 15,700.01 | 10,466.67 | 2,445,749 |
| 2024-03-12 | 15,800.01 | 15,800.01 | 15,000.01 | 15,000.01 | 10,000.00 | 2,831,699 |
| 2024-03-11 | 15,850.01 | 16,200.01 | 15,550.01 | 15,650.01 | 10,433.34 | 1,793,999 |
| 2024-03-08 | 16,400.01 | 16,500.01 | 15,850.01 | 15,850.01 | 10,566.67 | 2,543,399 |
| 2024-03-07 | 16,000.01 | 16,450.01 | 15,750.01 | 16,400.01 | 10,933.34 | 3,151,799 |
| 2024-03-06 | 16,450.01 | 16,600.01 | 15,900.01 | 16,000.01 | 10,666.67 | 2,614,349 |
| 2024-03-05 | 15,250.01 | 16,300.01 | 15,150.01 | 16,300.01 | 10,866.67 | 6,171,447 |
| 2024-03-04 | 15,200.01 | 15,400.01 | 15,100.01 | 15,250.01 | 10,166.67 | 1,993,349 |
| 2024-03-01 | 14,850.01 | 15,150.01 | 14,850.01 | 15,000.01 | 10,000.00 | 1,016,700 |
| 2024-02-29 | 14,900.01 | 15,000.01 | 14,850.01 | 14,850.01 | 9,900.00 | 682,050 |
| 2024-02-28 | 15,050.01 | 15,050.01 | 14,900.01 | 14,900.01 | 9,933.34 | 725,400 |
| 2024-02-27 | 14,900.01 | 15,100.01 | 14,700.01 | 15,050.01 | 10,033.34 | 850,950 |
| 2024-02-26 | 14,800.01 | 14,900.01 | 14,600.01 | 14,750.01 | 9,833.34 | 790,950 |
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.