Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	11,150.01	11,350.01	11,000.01	11,250.01	7,500.00	576,900
2023-03-09	11,400.01	11,400.01	11,100.01	11,400.01	7,600.00	498,450
2023-03-08	11,250.01	11,400.01	10,800.01	11,400.01	7,600.00	807,150
2023-03-07	11,450.01	11,700.01	11,400.01	11,400.01	7,600.00	389,100
2023-03-06	11,950.01	12,200.01	11,600.01	11,600.01	7,733.34	793,800
2023-03-03	11,500.01	11,600.01	11,250.01	11,600.01	7,733.34	486,150
2023-03-02	11,700.01	11,900.01	11,500.01	11,700.01	7,800.00	405,000
2023-03-01	11,500.01	12,000.01	11,400.01	12,000.01	8,000.00	664,350
2023-02-28	11,900.01	12,000.01	11,500.01	11,950.01	7,966.67	250,200
2023-02-27	12,000.01	12,000.01	11,500.01	12,000.01	8,000.00	584,400
2023-02-24	12,150.01	12,300.01	11,750.01	12,300.01	8,200.00	435,000
2023-02-23	12,400.01	12,500.01	11,750.01	12,100.01	8,066.67	598,950
2023-02-22	12,650.01	13,150.01	12,500.01	12,500.01	8,333.34	575,550
2023-02-21	14,000.01	14,000.01	13,200.01	13,350.01	8,900.00	599,550
2023-02-20	12,500.01	13,400.01	12,500.01	13,400.01	8,933.34	711,450
2023-02-17	12,550.01	12,900.01	12,300.01	12,550.01	8,366.67	427,350
2023-02-16	12,200.01	12,300.01	12,000.01	12,300.01	8,200.00	319,650
2023-02-15	12,200.01	12,450.01	11,750.01	12,200.01	8,133.34	485,850
2023-02-14	12,250.01	12,300.01	11,600.01	12,250.01	8,166.67	290,550
2023-02-13	12,700.01	12,700.01	11,850.01	12,250.01	8,166.67	876,300
2023-02-10	13,000.01	13,150.01	12,600.01	12,700.01	8,466.67	289,650
2023-02-09	13,400.01	13,400.01	13,100.01	13,100.01	8,733.34	240,750
2023-02-08	13,300.01	13,700.01	13,050.01	13,200.01	8,800.00	250,500
2023-02-07	14,100.01	14,100.01	13,150.01	13,150.01	8,766.67	658,950
2023-02-06	13,800.01	14,250.01	13,600.01	14,100.01	9,400.00	250,200
2023-02-03	13,600.01	14,100.01	13,450.01	13,800.01	9,200.00	226,950
2023-02-02	14,300.01	14,400.01	13,500.01	13,550.01	9,033.34	773,400
2023-02-01	15,500.01	15,900.01	14,450.01	14,450.01	9,633.34	1,362,599
2023-01-31	14,800.01	15,500.01	14,500.01	15,500.01	10,333.34	1,011,750
2023-01-30	14,850.01	15,500.01	14,400.01	14,750.01	9,833.34	1,299,599
2023-01-27	14,400.01	14,850.01	14,100.01	14,850.01	9,900.00	927,600
2023-01-19	13,200.01	13,900.01	13,200.01	13,900.01	9,266.67	990,900
2023-01-18	13,050.01	13,150.01	12,800.01	13,000.01	8,666.67	487,200
2023-01-17	12,700.01	13,050.01	12,600.01	12,900.01	8,600.00	415,650
2023-01-16	12,750.01	12,750.01	12,450.01	12,600.01	8,400.00	157,200
2023-01-13	12,700.01	12,800.01	12,500.01	12,600.01	8,400.00	372,150
2023-01-12	12,600.01	12,850.01	12,600.01	12,700.01	8,466.67	165,150
2023-01-11	12,650.01	13,200.01	12,650.01	12,700.01	8,466.67	731,250
2023-01-10	12,550.01	12,850.01	12,350.01	12,650.01	8,433.34	422,700
2023-01-09	12,900.01	13,200.01	12,600.01	12,700.01	8,466.67	373,500
2023-01-06	12,950.01	13,100.01	12,750.01	12,900.01	8,600.00	360,900
2023-01-05	12,950.01	13,050.01	12,700.01	12,950.01	8,633.34	290,550
2023-01-04	13,400.01	13,500.01	12,900.01	12,900.01	8,600.00	400,500
2023-01-03	12,250.01	13,100.01	12,250.01	13,100.01	8,733.34	318,600
2022-12-30	12,600.01	12,700.01	12,250.01	12,250.01	8,166.67	242,400
2022-12-29	12,200.01	12,950.01	12,200.01	12,600.01	8,400.00	327,000
2022-12-28	12,900.01	13,150.01	12,700.01	12,800.01	8,533.34	295,500
2022-12-27	12,900.01	13,200.01	12,300.01	13,200.01	8,800.00	344,250
2022-12-26	13,300.01	13,900.01	12,750.01	12,900.01	8,600.00	829,500
2022-12-23	14,300.01	14,300.01	13,700.01	13,700.01	9,133.34	239,550
2022-12-22	14,500.01	14,500.01	13,800.01	14,500.01	9,666.67	496,950
2022-12-21	14,100.01	14,600.01	13,300.01	14,600.01	9,733.34	1,063,499
2022-12-20	15,200.01	15,250.01	14,250.01	14,250.01	9,500.00	959,550
2022-12-19	15,350.01	15,900.01	15,200.01	15,300.01	10,200.00	1,120,049
2022-12-16	14,100.01	15,300.01	14,100.01	15,250.01	10,166.67	1,490,549
2022-12-15	14,150.01	14,600.01	14,100.01	14,350.01	9,566.67	511,800
2022-12-14	14,400.01	14,800.01	13,800.01	14,550.01	9,700.00	1,027,050
2022-12-13	14,400.01	14,900.01	13,600.01	14,350.01	9,566.67	983,250
2022-12-12	15,100.01	15,500.01	14,550.01	14,600.01	9,733.34	1,365,749
2022-12-09	15,400.01	15,900.01	14,050.01	15,000.01	10,000.00	1,282,649

← NewerPage 16 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.