Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	14,350.01	14,750.01	14,050.01	14,750.01	9,833.34	1,225,349
2023-06-05	14,600.01	14,650.01	14,350.01	14,350.01	9,566.67	1,002,450
2023-06-02	14,800.01	14,800.01	14,400.01	14,550.01	9,700.00	1,121,099
2023-06-01	14,900.01	15,000.01	14,450.01	14,450.01	9,633.34	1,544,399
2023-05-31	14,250.01	15,000.01	14,000.01	14,900.01	9,933.34	2,201,999
2023-05-30	14,250.01	14,300.01	13,800.01	14,250.01	9,500.00	2,580,449
2023-05-29	14,300.01	14,400.01	14,100.01	14,150.01	9,433.34	1,613,249
2023-05-26	13,250.01	13,900.01	13,150.01	13,900.01	9,266.67	2,988,299
2023-05-25	13,050.01	13,250.01	12,900.01	13,000.01	8,666.67	939,450
2023-05-24	13,000.01	13,300.01	12,800.01	13,000.01	8,666.67	1,197,599
2023-05-23	13,100.01	13,300.01	12,800.01	12,850.01	8,566.67	1,068,749
2023-05-22	12,700.01	13,100.01	12,700.01	13,000.01	8,666.67	1,233,899
2023-05-19	12,700.01	12,700.01	12,300.01	12,700.01	8,466.67	909,750
2023-05-18	12,850.01	12,850.01	12,500.01	12,500.01	8,333.34	1,513,949
2023-05-17	12,900.01	13,300.01	12,800.01	12,800.01	8,533.34	905,250
2023-05-16	13,000.01	13,250.01	12,700.01	13,000.01	8,666.67	1,486,349
2023-05-15	13,850.01	13,850.01	13,000.01	13,000.01	8,666.67	1,874,099
2023-05-12	13,300.01	13,700.01	13,150.01	13,650.01	9,100.00	1,328,699
2023-05-11	13,500.01	13,550.01	13,250.01	13,350.01	8,900.00	1,487,249
2023-05-10	13,000.01	13,400.01	12,900.01	13,250.01	8,833.34	1,912,349
2023-05-09	13,000.01	13,500.01	12,850.01	13,000.01	8,666.67	1,194,599
2023-05-08	12,650.01	12,850.01	12,450.01	12,850.01	8,566.67	1,399,349
2023-05-05	12,850.01	12,850.01	12,300.01	12,500.01	8,333.34	1,392,749
2023-05-04	12,700.01	13,300.01	12,700.01	12,850.01	8,566.67	1,750,049
2023-04-28	12,650.01	13,200.01	12,450.01	13,100.01	8,733.34	2,119,649
2023-04-27	12,600.01	12,600.01	12,150.01	12,500.01	8,333.34	1,277,099
2023-04-26	13,000.01	13,000.01	12,150.01	12,500.01	8,333.34	2,906,849
2023-04-25	12,150.01	12,150.01	12,150.01	12,150.01	8,100.00	553,950
2023-04-24	10,850.01	11,400.01	10,500.01	11,400.01	7,600.00	1,219,199
2023-04-21	11,100.01	11,100.01	10,600.01	10,700.01	7,133.34	716,550
2023-04-20	10,800.01	11,100.01	10,750.01	11,000.01	7,333.34	456,750
2023-04-19	11,250.01	11,350.01	10,950.01	10,950.01	7,300.00	430,650
2023-04-18	10,800.01	11,350.01	10,500.01	11,200.01	7,466.67	646,500
2023-04-17	11,100.01	11,100.01	10,700.01	10,700.01	7,133.34	871,650
2023-04-14	11,700.01	11,700.01	11,000.01	11,000.01	7,333.34	1,238,399
2023-04-13	12,050.01	12,050.01	11,650.01	11,650.01	7,766.67	424,200
2023-04-12	12,300.01	12,300.01	11,950.01	12,050.01	8,033.34	1,048,350
2023-04-11	11,800.01	12,100.01	11,500.01	12,000.01	8,000.00	529,500
2023-04-10	12,100.01	12,250.01	11,600.01	11,800.01	7,866.67	765,750
2023-04-07	11,800.01	12,050.01	11,600.01	11,900.01	7,933.34	823,200
2023-04-06	12,200.01	12,600.01	11,900.01	11,900.01	7,933.34	1,448,699
2023-04-05	11,500.01	12,300.01	11,500.01	12,050.01	8,033.34	1,834,199
2023-04-04	11,400.01	11,700.01	11,250.01	11,500.01	7,666.67	1,362,599
2023-04-03	11,350.01	11,400.01	11,050.01	11,200.01	7,466.67	852,300
2023-03-31	10,700.01	11,000.01	10,500.01	10,900.01	7,266.67	432,300
2023-03-30	11,200.01	11,350.01	10,650.01	10,650.01	7,100.00	651,300
2023-03-29	11,600.01	11,600.01	10,900.01	11,150.01	7,433.34	476,250
2023-03-28	11,450.01	11,700.01	11,200.01	11,200.01	7,466.67	1,080,149
2023-03-27	10,300.00	11,000.01	10,300.00	11,000.01	7,333.34	658,200
2023-03-24	10,200.00	10,450.01	10,200.00	10,300.00	6,866.67	299,100
2023-03-23	10,200.00	10,300.00	10,100.00	10,200.00	6,800.00	144,900
2023-03-22	10,600.01	10,600.01	10,250.00	10,300.00	6,866.67	215,700
2023-03-21	10,300.00	10,350.00	10,100.00	10,250.00	6,833.34	166,500
2023-03-20	10,450.01	10,450.01	10,100.00	10,300.00	6,866.67	285,450
2023-03-17	10,350.00	10,550.01	10,250.00	10,300.00	6,866.67	172,500
2023-03-16	10,500.01	10,500.01	10,200.00	10,250.00	6,833.34	2,329,499
2023-03-15	10,500.01	10,700.01	10,200.00	10,600.01	7,066.67	575,850
2023-03-14	10,500.01	10,500.01	10,050.00	10,050.00	6,700.00	2,192,849
2023-03-13	10,950.01	11,050.01	10,700.01	10,700.01	7,133.34	711,000
2023-03-10	11,150.01	11,350.01	11,000.01	11,250.01	7,500.00	576,900

← NewerPage 15 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.