Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	14,700.01	15,450.01	14,550.01	15,100.01	10,066.67	1,663,049
2022-12-07	15,600.01	16,600.01	15,600.01	15,600.01	10,400.01	694,200
2022-12-06	17,500.01	17,550.01	16,750.01	16,750.01	11,166.67	824,250
2022-12-05	19,200.01	19,200.01	18,000.01	18,000.01	12,000.01	792,600
2022-12-02	19,100.01	19,200.01	17,650.01	19,000.01	12,666.67	905,250
2022-12-01	18,500.01	19,050.01	17,900.01	18,950.01	12,633.34	1,461,599
2022-11-30	18,100.01	18,400.01	17,750.01	17,850.01	11,900.01	300,150
2022-11-29	17,400.01	18,100.01	17,100.01	18,100.01	12,066.67	570,300
2022-11-28	16,500.01	17,400.01	16,500.01	17,200.01	11,466.67	390,450
2022-11-25	15,850.01	16,500.01	15,800.01	16,500.01	11,000.01	157,650
2022-11-24	16,350.01	16,400.01	15,550.01	16,400.01	10,933.34	252,300
2022-11-23	16,650.01	16,650.01	15,850.01	16,500.01	11,000.01	258,750
2022-11-22	16,750.01	17,500.01	16,200.01	16,650.01	11,100.01	521,550
2022-11-21	16,550.01	16,900.01	16,400.01	16,800.01	11,200.01	142,350
2022-11-18	16,800.01	17,000.01	15,950.01	17,000.01	11,333.34	229,950
2022-11-17	17,300.01	17,400.01	16,550.01	17,000.01	11,333.34	158,550
2022-11-16	15,050.01	16,800.01	15,000.01	16,800.01	11,200.01	247,950
2022-11-15	16,000.01	16,500.01	15,400.01	16,000.01	10,666.67	396,900
2022-11-14	15,050.01	16,500.01	14,950.01	16,500.01	11,000.01	612,450
2022-11-11	14,550.01	16,050.01	14,400.01	16,050.01	10,700.01	926,550
2022-11-10	15,450.01	16,300.01	15,450.01	15,450.01	10,300.00	1,093,649
2022-11-09	16,650.01	17,500.01	16,600.01	16,600.01	11,066.67	2,558,673
2022-11-08	17,900.01	17,900.01	16,750.01	17,800.01	11,866.67	450,750
2022-11-07	18,350.01	18,350.01	17,250.01	18,000.01	12,000.01	384,600
2022-11-04	18,200.01	18,500.01	17,300.01	18,500.01	12,333.34	521,700
2022-11-03	18,500.01	18,550.01	18,050.01	18,550.01	12,366.67	84,600
2022-11-02	18,550.01	18,900.01	18,250.01	18,600.01	12,400.01	111,750
2022-11-01	19,000.01	19,000.01	17,900.01	18,600.01	12,400.01	288,000
2022-10-31	17,900.01	18,600.01	17,300.01	18,500.01	12,333.34	332,100
2022-10-28	19,350.01	19,350.01	18,400.01	18,600.01	12,400.01	101,850
2022-10-27	17,500.01	19,200.01	17,500.01	18,600.01	12,400.01	244,500
2022-10-26	18,400.01	19,650.01	18,400.01	19,650.01	12,300.01	205,650
2022-10-25	18,300.01	19,650.01	18,300.01	19,650.01	12,300.01	676,800
2022-10-24	21,100.01	21,600.01	19,650.01	19,650.01	12,300.01	247,800
2022-10-21	22,700.01	22,700.01	21,100.01	21,100.01	13,207.64	442,200
2022-10-20	23,350.01	23,350.01	22,600.01	22,650.01	14,177.87	112,350
2022-10-19	23,600.01	24,000.01	23,000.01	23,500.01	14,709.93	104,100
2022-10-18	23,300.01	23,900.01	23,050.01	23,700.01	14,835.12	250,650
2022-10-17	23,000.01	23,000.01	22,400.01	22,700.01	14,209.17	100,050
2022-10-14	22,650.01	23,300.01	22,650.01	23,000.01	14,396.95	225,900
2022-10-13	22,050.01	23,000.01	22,050.01	22,600.01	14,146.57	170,700
2022-10-12	21,350.01	23,000.01	21,000.01	22,550.01	14,115.27	332,700
2022-10-11	23,600.01	23,700.01	22,550.01	22,550.01	14,115.27	186,150
2022-10-10	22,600.01	24,200.01	22,550.01	24,200.01	15,148.10	221,850
2022-10-07	25,900.01	25,900.01	24,200.01	24,200.01	15,148.10	404,550
2022-10-06	26,900.01	27,100.01	25,300.01	26,000.01	16,274.82	106,650
2022-10-05	26,200.01	27,100.01	26,100.01	26,900.01	16,838.18	193,050
2022-10-04	26,000.01	26,400.01	24,800.01	25,900.01	16,212.22	192,150
2022-10-03	27,100.01	27,100.01	25,250.01	26,000.01	16,274.82	254,850
2022-09-30	25,800.01	27,200.01	25,300.01	27,100.01	16,963.37	348,900
2022-09-29	28,600.01	28,800.01	26,800.01	27,000.01	16,900.77	159,300
2022-09-28	28,600.01	28,600.01	26,600.01	28,450.01	17,808.41	268,800
2022-09-27	28,300.01	29,000.01	28,250.01	28,450.01	17,808.41	128,250
2022-09-26	29,600.01	29,850.01	28,300.01	28,400.01	17,777.11	287,250
2022-09-23	30,400.01	30,800.01	29,900.01	30,200.01	18,903.83	210,000
2022-09-22	29,250.01	29,800.01	28,700.01	29,800.01	18,653.44	228,300
2022-09-21	28,700.01	29,650.01	28,700.01	29,300.01	18,340.47	105,600
2022-09-20	28,900.01	29,500.01	28,300.01	29,500.01	18,465.66	249,150
2022-09-19	30,950.01	30,950.01	28,800.01	28,850.01	18,058.79	709,200
2022-09-16	31,000.01	31,500.02	30,500.01	30,950.01	19,373.29	173,100

← NewerPage 17 of 21 · 1,250 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.