Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	18,200.01	18,200.01	16,650.01	16,650.01	11,100.01	2,792,699
2023-11-22	17,050.01	18,100.01	17,000.01	17,900.01	11,933.34	2,781,599
2023-11-21	17,400.01	17,400.01	16,950.01	17,100.01	11,400.01	1,735,199
2023-11-20	16,500.01	17,300.01	16,500.01	17,000.01	11,333.34	2,179,949
2023-11-17	17,550.01	17,800.01	16,600.01	16,850.01	11,233.34	3,317,548
2023-11-16	16,300.01	17,350.01	16,100.01	17,350.01	11,566.67	2,508,749
2023-11-15	16,900.01	16,900.01	16,100.01	16,250.01	10,833.34	1,569,149
2023-11-14	16,700.01	16,950.01	16,150.01	16,350.01	10,900.01	2,311,799
2023-11-13	16,450.01	16,950.01	16,000.01	16,500.01	11,000.01	1,660,349
2023-11-10	16,300.01	17,250.01	16,200.01	16,400.01	10,933.34	2,198,699
2023-11-09	16,650.01	17,200.01	16,300.01	16,700.01	11,133.34	2,654,399
2023-11-08	15,050.01	16,200.01	15,000.01	16,200.01	10,800.01	1,977,449
2023-11-07	15,600.01	15,800.01	15,100.01	15,150.01	10,100.00	1,278,299
2023-11-06	15,800.01	16,000.01	15,400.01	15,600.01	10,400.01	1,485,899
2023-11-03	15,600.01	15,800.01	15,150.01	15,800.01	10,533.34	1,185,749
2023-11-02	14,500.01	15,450.01	14,450.01	15,450.01	10,300.00	1,231,799
2023-11-01	14,200.01	14,650.01	13,650.01	14,450.01	9,633.34	631,950
2023-10-31	15,250.01	15,500.01	14,300.01	14,300.01	9,533.34	1,261,799
2023-10-30	14,900.01	15,700.01	14,700.01	15,150.01	10,100.00	995,400
2023-10-27	14,550.01	15,200.01	13,600.01	15,150.01	10,100.00	1,310,549
2023-10-26	15,100.01	15,300.01	14,550.01	14,550.01	9,700.00	4,428,253
2023-10-25	15,650.01	16,000.01	15,600.01	15,600.01	10,400.01	3,574,648
2023-10-24	15,550.01	15,750.01	15,100.01	15,600.01	10,400.01	3,351,598
2023-10-23	15,450.01	15,800.01	15,100.01	15,400.01	10,266.67	448,950
2023-10-20	14,750.01	15,500.01	14,550.01	15,500.01	10,333.34	801,600
2023-10-19	14,200.01	15,250.01	14,200.01	14,750.01	9,833.34	652,500
2023-10-18	15,250.01	15,600.01	14,450.01	14,450.01	9,633.34	1,313,549
2023-10-17	16,300.01	16,350.01	15,500.01	15,500.01	10,333.34	811,950
2023-10-16	16,800.01	17,050.01	16,100.01	16,250.01	10,833.34	582,300
2023-10-13	16,500.01	17,150.01	16,050.01	16,800.01	11,200.01	1,005,750
2023-10-12	17,000.01	17,600.01	16,600.01	16,800.01	11,200.01	911,400
2023-10-11	16,300.01	16,700.01	16,050.01	16,700.01	11,133.34	654,900
2023-10-10	16,850.01	16,850.01	16,300.01	16,300.01	10,866.67	793,950
2023-10-09	16,050.01	16,600.01	15,950.01	16,600.01	11,066.67	1,351,499
2023-10-06	14,550.01	15,550.01	14,550.01	15,550.01	10,366.67	587,400
2023-10-05	15,600.01	15,600.01	14,550.01	14,550.01	9,700.00	665,100
2023-10-04	14,700.01	15,600.01	14,550.01	15,200.01	10,133.34	1,016,400
2023-10-03	16,100.01	16,150.01	15,300.01	15,300.01	10,200.00	1,478,699
2023-10-02	16,500.01	16,950.01	16,400.01	16,400.01	10,933.34	800,550
2023-09-29	16,400.01	16,650.01	16,250.01	16,500.01	11,000.01	695,700
2023-09-28	16,800.01	16,900.01	15,650.01	16,150.01	10,766.67	1,832,099
2023-09-27	15,900.01	16,800.01	15,500.01	16,800.01	11,200.01	1,169,849
2023-09-26	16,700.01	17,600.01	16,000.01	16,000.01	10,666.67	1,611,599
2023-09-25	17,800.01	18,300.01	16,850.01	16,850.01	11,233.34	1,641,449
2023-09-22	18,500.01	18,550.01	17,750.01	18,100.01	12,066.67	1,727,699
2023-09-21	19,700.01	19,850.01	19,000.01	19,000.01	12,666.67	1,322,399
2023-09-20	18,650.01	19,750.01	18,150.01	19,700.01	13,133.34	1,301,549
2023-09-19	19,250.01	19,450.01	17,950.01	18,800.01	12,533.34	2,175,449
2023-09-18	19,750.01	19,750.01	18,750.01	19,250.01	12,833.34	1,115,249
2023-09-15	19,200.01	19,850.01	18,950.01	19,600.01	13,066.67	1,256,549
2023-09-14	20,300.01	20,550.01	19,150.01	19,150.01	12,766.67	2,623,649
2023-09-13	21,000.01	21,700.01	19,850.01	20,500.01	13,666.67	2,324,549
2023-09-12	20,100.01	21,000.01	19,600.01	21,000.01	14,000.01	1,915,049
2023-09-11	22,000.01	22,000.01	20,150.01	20,150.01	13,433.34	3,838,348
2023-09-08	21,600.01	21,750.01	21,400.01	21,650.01	14,433.34	1,549,349
2023-09-07	20,700.01	22,000.01	20,600.01	21,600.01	14,400.01	4,366,948
2023-09-06	19,500.01	20,600.01	19,300.01	20,600.01	13,733.34	2,484,899
2023-09-05	20,000.01	20,150.01	19,450.01	19,500.01	13,000.01	2,325,299
2023-08-31	20,050.01	20,300.01	19,800.01	19,800.01	13,200.01	1,423,049
2023-08-30	19,750.01	20,350.01	19,500.01	19,950.01	13,300.01	1,742,999

← NewerPage 13 of 21 · 1,246 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.