Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	19,800.01	20,150.01	19,400.01	19,550.01	13,033.34	1,776,299
2023-08-28	19,000.01	19,700.01	18,900.01	19,500.01	13,000.01	1,778,699
2023-08-25	18,950.01	19,450.01	18,650.01	19,100.01	12,733.34	1,824,149
2023-08-24	18,100.01	19,050.01	17,800.01	19,050.01	12,700.01	2,350,799
2023-08-23	18,350.01	18,500.01	17,800.01	17,850.01	11,900.01	1,264,649
2023-08-22	17,800.01	18,300.01	17,000.01	18,200.01	12,133.34	1,769,849
2023-08-21	18,300.01	18,800.01	17,700.01	17,800.01	11,866.67	2,784,449
2023-08-18	20,100.01	20,150.01	18,900.01	18,900.01	12,600.01	2,288,099
2023-08-17	20,200.01	20,900.01	20,000.01	20,300.01	13,533.34	1,859,549
2023-08-16	19,900.01	20,350.01	19,700.01	20,200.01	13,466.67	1,570,799
2023-08-15	20,600.01	20,850.01	20,200.01	20,200.01	13,466.67	1,339,499
2023-08-14	20,100.01	21,300.01	20,100.01	20,600.01	13,733.34	2,248,799
2023-08-11	19,950.01	20,100.01	19,200.01	20,100.01	13,400.01	1,815,599
2023-08-10	20,050.01	20,500.01	19,800.01	19,950.01	13,300.01	1,487,699
2023-08-09	19,200.01	20,500.01	19,050.01	20,050.01	13,366.67	2,852,849
2023-08-08	19,700.01	19,750.01	19,200.01	19,200.01	12,800.01	2,168,399
2023-08-07	20,000.01	20,000.01	19,300.01	19,750.01	13,166.67	2,140,049
2023-08-04	18,600.01	19,300.01	18,400.01	19,300.01	12,866.67	3,745,048
2023-08-03	17,900.01	18,500.01	17,750.01	18,050.01	12,033.34	1,785,749
2023-08-02	17,400.01	17,950.01	17,150.01	17,750.01	11,833.34	1,505,249
2023-08-01	18,000.01	18,500.01	17,400.01	17,400.01	11,600.01	2,493,599
2023-07-31	18,000.01	18,000.01	17,400.01	17,900.01	11,933.34	1,916,849
2023-07-28	17,950.01	18,550.01	17,950.01	18,050.01	12,033.34	1,979,549
2023-07-27	17,700.01	18,450.01	17,450.01	18,200.01	12,133.34	2,479,949
2023-07-26	17,150.01	18,200.01	17,150.01	17,850.01	11,900.01	1,898,399
2023-07-25	17,650.01	17,850.01	17,100.01	17,150.01	11,433.34	1,921,349
2023-07-24	17,600.01	17,950.01	17,000.01	17,650.01	11,766.67	2,696,249
2023-07-21	17,800.01	17,800.01	17,200.01	17,500.01	11,666.67	1,781,849
2023-07-20	15,900.01	17,000.01	15,800.01	17,000.01	11,333.34	3,705,448
2023-07-19	16,500.01	16,550.01	15,850.01	15,900.01	10,600.01	2,618,549
2023-07-18	16,200.01	16,650.01	15,950.01	16,550.01	11,033.34	3,090,899
2023-07-17	15,250.01	16,200.01	15,250.01	16,200.01	10,800.01	2,857,649
2023-07-14	15,300.01	15,400.01	14,900.01	15,150.01	10,100.00	3,099,899
2023-07-13	14,000.01	14,900.01	14,000.01	14,900.01	9,933.34	3,858,598
2023-07-12	14,100.01	14,100.01	13,850.01	13,950.01	9,300.00	1,351,199
2023-07-11	14,100.01	14,150.01	13,950.01	14,050.01	9,366.67	1,232,249
2023-07-10	13,850.01	14,300.01	13,850.01	14,100.01	9,400.00	2,593,994
2023-07-07	13,900.01	13,900.01	13,450.01	13,850.01	9,233.34	936,150
2023-07-06	14,100.01	14,200.01	13,850.01	13,900.01	9,266.67	1,032,900
2023-07-05	14,400.01	14,500.01	14,200.01	14,200.01	9,466.67	1,051,200
2023-07-04	13,900.01	14,200.01	13,900.01	14,200.01	9,466.67	560,100
2023-07-03	14,150.01	14,300.01	13,800.01	13,900.01	9,266.67	3,876,448
2023-06-30	14,300.01	14,450.01	14,050.01	14,100.01	9,400.00	918,600
2023-06-29	14,950.01	15,000.01	14,400.01	14,550.01	9,700.00	1,478,399
2023-06-28	14,400.01	14,800.01	14,400.01	14,800.01	9,866.67	1,924,949
2023-06-27	14,250.01	14,500.01	14,250.01	14,400.01	9,600.00	539,400
2023-06-26	14,500.01	14,600.01	13,900.01	14,250.01	9,500.00	920,550
2023-06-23	14,650.01	14,700.01	14,200.01	14,500.01	9,666.67	1,237,499
2023-06-22	14,500.01	14,700.01	14,450.01	14,600.01	9,733.34	1,532,849
2023-06-21	14,200.01	14,450.01	14,150.01	14,350.01	9,566.67	808,800
2023-06-20	13,750.01	14,200.01	13,750.01	14,200.01	9,466.67	896,100
2023-06-19	13,950.01	14,400.01	13,750.01	13,750.01	9,166.67	1,044,000
2023-06-16	14,250.01	14,500.01	14,050.01	14,050.01	9,366.67	1,275,149
2023-06-15	14,400.01	14,450.01	14,100.01	14,150.01	9,433.34	1,343,849
2023-06-14	15,000.01	15,000.01	14,500.01	14,500.01	9,666.67	1,099,649
2023-06-13	14,800.01	15,100.01	14,500.01	14,800.01	9,866.67	2,180,249
2023-06-12	15,200.01	15,300.01	14,600.01	14,750.01	9,833.34	1,595,699
2023-06-09	14,900.01	15,200.01	14,400.01	15,200.01	10,133.34	1,422,149
2023-06-08	15,150.01	15,500.01	14,900.01	14,900.01	9,933.34	3,443,848
2023-06-07	14,950.01	15,250.01	14,650.01	15,000.01	10,000.00	1,621,199

← NewerPage 14 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.