Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	15,300.01	15,350.01	14,700.01	14,800.01	9,866.67	1,920,599
2024-02-22	15,500.01	15,500.01	15,300.01	15,300.01	10,200.00	689,850
2024-02-21	15,350.01	15,700.01	15,200.01	15,500.01	10,333.34	1,363,349
2024-02-20	15,450.01	15,600.01	15,300.01	15,350.01	10,233.34	1,327,799
2024-02-19	15,250.01	15,350.01	15,150.01	15,300.01	10,200.00	980,400
2024-02-16	15,150.01	15,500.01	15,100.01	15,250.01	10,166.67	1,402,199
2024-02-15	15,000.01	15,150.01	14,950.01	15,100.01	10,066.67	941,400
2024-02-07	15,150.01	15,250.01	14,900.01	14,900.01	9,933.34	826,950
2024-02-06	14,900.01	15,150.01	14,850.01	15,150.01	10,100.00	1,088,849
2024-02-05	15,300.01	15,300.01	14,800.01	14,800.01	9,866.67	772,950
2024-02-02	14,950.01	15,350.01	14,900.01	15,150.01	10,100.00	1,941,149
2024-02-01	14,600.01	14,950.01	14,600.01	14,800.01	9,866.67	984,000
2024-01-31	14,850.01	15,100.01	14,650.01	14,650.01	9,766.67	930,300
2024-01-30	14,700.01	14,900.01	14,500.01	14,750.01	9,833.34	1,263,599
2024-01-29	14,850.01	15,000.01	14,850.01	14,850.01	9,900.00	359,550
2024-01-26	14,900.01	15,050.01	14,800.01	14,850.01	9,900.00	384,750
2024-01-25	14,950.01	15,000.01	14,750.01	14,750.01	9,833.34	464,250
2024-01-24	15,000.01	15,100.01	14,900.01	14,950.01	9,966.67	619,950
2024-01-23	15,100.01	15,250.01	15,000.01	15,000.01	10,000.00	420,000
2024-01-22	15,050.01	15,200.01	14,900.01	15,200.01	10,133.34	1,371,599
2024-01-19	15,350.01	15,350.01	15,000.01	15,100.01	10,066.67	387,900
2024-01-18	15,050.01	15,400.01	15,050.01	15,150.01	10,100.00	501,300
2024-01-17	15,050.01	15,350.01	14,950.01	15,050.01	10,033.34	632,100
2024-01-16	14,600.01	15,300.01	14,500.01	15,150.01	10,100.00	866,100
2024-01-15	15,300.01	15,350.01	14,600.01	14,600.01	9,733.34	1,123,649
2024-01-12	15,550.01	15,700.01	15,050.01	15,050.01	10,033.34	1,912,499
2024-01-11	15,700.01	15,950.01	15,650.01	15,700.01	10,466.67	1,118,849
2024-01-10	16,000.01	16,150.01	15,750.01	15,750.01	10,500.01	3,849,298
2024-01-09	16,200.01	16,350.01	16,000.01	16,100.01	10,733.34	4,032,234
2024-01-08	16,250.01	16,500.01	16,100.01	16,200.01	10,800.01	2,149,649
2024-01-05	16,250.01	16,250.01	15,900.01	16,100.01	10,733.34	1,052,550
2024-01-04	15,900.01	16,300.01	15,800.01	16,050.01	10,700.01	3,112,799
2024-01-03	15,700.01	15,900.01	15,700.01	15,900.01	10,600.01	811,200
2024-01-02	16,100.01	16,150.01	15,700.01	15,750.01	10,500.01	809,100
2023-12-29	15,800.01	16,050.01	15,800.01	16,000.01	10,666.67	796,800
2023-12-28	15,900.01	16,000.01	15,750.01	15,800.01	10,533.34	1,482,149
2023-12-27	16,150.01	16,300.01	15,900.01	15,900.01	10,600.01	1,004,550
2023-12-26	16,200.01	16,450.01	16,100.01	16,150.01	10,766.67	580,650
2023-12-25	15,900.01	16,200.01	15,800.01	16,150.01	10,766.67	797,400
2023-12-22	15,900.01	16,100.01	15,800.01	15,950.01	10,633.34	876,450
2023-12-21	15,900.01	16,000.01	15,750.01	15,850.01	10,566.67	721,950
2023-12-20	15,950.01	16,100.01	15,750.01	16,000.01	10,666.67	528,300
2023-12-19	15,850.01	15,900.01	15,350.01	15,700.01	10,466.67	1,056,300
2023-12-18	16,000.01	16,000.01	15,600.01	15,600.01	10,400.01	475,200
2023-12-15	15,750.01	16,100.01	15,750.01	15,900.01	10,600.01	835,650
2023-12-14	16,200.01	16,300.01	15,650.01	15,750.01	10,500.01	1,297,349
2023-12-13	16,500.01	16,700.01	15,950.01	16,100.01	10,733.34	1,332,149
2023-12-12	16,600.01	16,700.01	16,400.01	16,450.01	10,966.67	1,180,349
2023-12-11	17,000.01	17,000.01	16,500.01	16,600.01	11,066.67	1,468,049
2023-12-08	17,050.01	17,400.01	16,700.01	17,000.01	11,333.34	1,613,549
2023-12-07	17,300.01	17,900.01	16,750.01	17,250.01	11,500.01	3,663,448
2023-12-06	16,600.01	17,150.01	16,600.01	17,150.01	11,433.34	2,327,249
2023-12-05	16,800.01	16,900.01	16,600.01	16,600.01	11,066.67	1,421,549
2023-12-04	16,350.01	17,000.01	16,350.01	16,800.01	11,200.01	1,843,649
2023-12-01	16,300.01	16,400.01	15,900.01	16,250.01	10,833.34	1,459,499
2023-11-30	16,250.01	16,600.01	16,200.01	16,250.01	10,833.34	1,098,599
2023-11-29	16,250.01	16,500.01	16,100.01	16,400.01	10,933.34	1,339,049
2023-11-28	16,100.01	16,350.01	15,700.01	16,250.01	10,833.34	1,866,749
2023-11-27	16,700.01	16,900.01	16,200.01	16,200.01	10,800.01	870,600
2023-11-24	16,700.01	16,750.01	15,850.01	16,600.01	11,066.67	2,685,749

← NewerPage 12 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.