Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	31,750.02	32,400.02	31,500.02	31,500.02	19,717.57	142,500
2022-09-14	30,000.01	31,800.02	30,000.01	31,750.02	19,874.06	378,600
2022-09-13	32,200.02	32,250.02	31,500.02	31,750.02	19,874.06	227,850
2022-09-12	32,100.02	32,800.02	32,000.02	32,250.02	20,187.03	202,650
2022-09-09	31,500.02	32,350.02	31,300.01	32,000.02	20,030.54	361,650
2022-09-08	34,300.02	34,300.02	31,500.02	31,500.02	19,717.57	717,450
2022-09-07	36,150.02	36,200.02	33,800.02	33,800.02	21,157.26	529,350
2022-09-06	36,500.02	36,500.02	36,000.02	36,300.02	22,722.15	258,000
2022-09-05	36,300.02	36,300.02	35,850.02	36,000.02	22,534.36	239,700
2022-08-31	36,000.02	36,400.02	35,500.02	36,350.02	22,753.45	217,650
2022-08-30	37,300.02	37,300.02	36,050.02	36,050.02	22,565.66	216,450
2022-08-29	36,000.02	37,200.02	35,500.02	36,550.02	22,878.64	677,550
2022-08-26	37,300.02	38,100.02	36,600.02	37,400.02	23,410.70	454,350
2022-08-25	37,700.02	38,000.02	37,300.02	37,350.02	23,379.40	2,409,749
2022-08-24	37,500.02	38,500.02	37,500.02	37,850.02	23,692.38	579,600
2022-08-23	35,800.02	37,450.02	35,800.02	37,400.02	23,410.70	375,750
2022-08-22	36,800.02	37,000.02	36,050.02	36,200.02	22,659.55	331,950
2022-08-19	36,800.02	38,000.02	35,850.02	36,800.02	23,035.13	621,900
2022-08-18	36,950.02	37,350.02	36,500.02	36,600.02	22,909.93	563,700
2022-08-17	37,950.02	38,300.02	36,800.02	37,500.02	23,473.29	406,200
2022-08-16	38,700.02	38,700.02	37,050.02	37,400.02	23,410.70	345,750
2022-08-15	35,300.02	37,750.02	35,300.02	37,750.02	23,629.78	1,258,649
2022-08-12	34,550.02	35,450.02	34,550.02	35,300.02	22,096.19	192,750
2022-08-11	35,800.02	35,900.02	35,000.02	35,250.02	22,064.90	332,850
2022-08-10	35,400.02	35,950.02	34,900.02	35,450.02	22,190.09	337,350
2022-08-09	34,700.02	35,800.02	34,500.02	35,400.02	22,158.79	372,750
2022-08-08	35,200.02	35,500.02	34,250.02	35,000.02	21,908.41	516,300
2022-08-05	35,100.02	36,000.02	35,000.02	35,200.02	22,033.60	275,250
2022-08-04	36,200.02	36,450.02	35,100.02	35,100.02	21,971.00	372,750
2022-08-03	35,150.02	36,500.02	34,700.02	36,000.02	22,534.36	467,550
2022-08-02	35,400.02	35,800.02	35,000.02	35,150.02	22,002.30	374,400
2022-08-01	34,700.02	36,000.02	34,700.02	34,700.02	21,720.62	475,200
2022-07-29	35,000.02	35,150.02	34,300.02	34,700.02	21,720.62	454,350
2022-07-28	34,850.02	35,200.02	34,500.02	34,950.02	21,877.11	473,100
2022-07-27	34,000.02	34,300.02	33,650.02	34,150.02	21,376.35	4,928,098
2022-07-26	33,400.02	35,300.02	33,400.02	34,500.02	21,595.43	342,450
2022-07-25	34,000.02	34,650.02	33,400.02	33,400.02	20,906.88	563,400
2022-07-22	31,200.01	33,350.02	31,200.01	33,350.02	20,875.58	860,550
2022-07-21	32,000.02	32,050.02	31,200.01	31,200.01	19,529.78	290,100
2022-07-20	31,450.02	32,500.02	31,200.01	31,950.02	19,999.25	408,300
2022-07-19	31,300.01	31,450.02	30,700.01	31,000.01	19,404.59	156,750
2022-07-18	30,700.01	31,500.02	30,700.01	31,300.01	19,592.38	335,550
2022-07-15	31,400.02	31,400.02	30,500.01	30,700.01	19,216.80	331,950
2022-07-14	30,800.01	31,600.02	30,600.01	31,100.01	19,467.18	250,950
2022-07-13	30,500.01	31,400.02	30,150.01	30,850.01	19,310.70	253,050
2022-07-12	29,500.01	30,900.01	29,500.01	30,700.01	19,216.80	405,600
2022-07-11	28,600.01	30,200.01	28,600.01	29,500.01	18,465.66	203,850
2022-07-08	29,900.01	31,000.01	29,000.01	30,100.01	18,841.23	321,150
2022-07-07	28,950.01	30,000.01	28,550.01	30,000.01	18,778.63	372,150
2022-07-06	30,600.01	31,500.02	29,900.01	30,500.01	19,091.61	346,500
2022-07-05	31,300.01	31,500.02	30,600.01	30,600.01	19,154.21	209,250
2022-07-04	32,000.02	33,400.02	30,950.01	31,300.01	19,592.38	317,550
2022-07-01	30,800.01	31,650.02	29,250.01	31,600.02	19,780.16	397,050
2022-06-30	31,800.02	31,800.02	30,100.01	30,100.01	18,841.23	183,600
2022-06-29	29,950.01	31,000.01	29,950.01	30,000.01	18,778.63	283,650
2022-06-28	32,000.02	32,000.02	28,600.01	29,950.01	18,747.34	639,000
2022-06-27	29,950.01	29,950.01	29,950.01	29,950.01	18,747.34	172,800
2022-06-24	28,000.01	28,000.01	28,000.01	28,000.01	17,526.73	121,650
2022-06-23	26,200.01	26,200.01	25,900.01	26,200.01	16,400.01	196,500
2022-06-22	25,700.01	25,700.01	24,150.01	24,500.01	15,335.89	302,400

← NewerPage 18 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.