Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 24,150.01 | 25,950.01 | 24,150.01 | 24,150.01 | 15,116.80 | 487,350 |
| 2022-06-20 | 27,900.01 | 28,000.01 | 25,950.01 | 25,950.01 | 16,243.52 | 253,050 |
| 2022-06-17 | 29,100.01 | 29,100.01 | 27,900.01 | 27,900.01 | 17,464.13 | 454,350 |
| 2022-06-16 | 30,500.01 | 31,800.02 | 29,800.01 | 30,000.01 | 18,778.63 | 237,000 |
| 2022-06-15 | 30,000.01 | 30,900.01 | 28,700.01 | 30,000.01 | 18,778.63 | 628,650 |
| 2022-06-14 | 31,000.01 | 33,000.02 | 30,850.01 | 30,850.01 | 19,310.70 | 420,450 |
| 2022-06-13 | 34,300.02 | 34,300.02 | 32,850.02 | 33,150.02 | 20,750.39 | 704,250 |
| 2022-06-10 | 36,200.02 | 36,200.02 | 35,300.02 | 35,300.02 | 22,096.19 | 235,050 |
| 2022-06-09 | 36,600.02 | 37,200.02 | 36,400.02 | 36,400.02 | 22,784.74 | 137,250 |
| 2022-06-08 | 35,050.02 | 37,200.02 | 35,050.02 | 36,900.02 | 23,097.72 | 294,900 |
| 2022-06-07 | 37,150.02 | 37,150.02 | 35,000.02 | 35,600.02 | 22,283.98 | 424,050 |
| 2022-06-06 | 38,300.02 | 38,300.02 | 37,100.02 | 37,150.02 | 23,254.21 | 217,200 |
| 2022-06-03 | 37,900.02 | 37,950.02 | 36,950.02 | 37,950.02 | 23,754.97 | 300,600 |
| 2022-06-02 | 37,950.02 | 38,000.02 | 36,550.02 | 37,900.02 | 23,723.68 | 310,650 |
| 2022-06-01 | 37,500.02 | 37,500.02 | 36,050.02 | 37,150.02 | 23,254.21 | 303,450 |
| 2022-05-31 | 37,600.02 | 37,800.02 | 36,800.02 | 37,100.02 | 23,222.91 | 339,750 |
| 2022-05-30 | 37,800.02 | 38,150.02 | 37,500.02 | 37,800.02 | 23,661.08 | 192,600 |
| 2022-05-27 | 37,000.02 | 38,750.02 | 37,000.02 | 37,800.02 | 23,661.08 | 327,300 |
| 2022-05-26 | 39,000.02 | 39,050.02 | 38,000.02 | 38,700.02 | 24,224.44 | 183,900 |
| 2022-05-25 | 37,000.02 | 38,200.02 | 36,100.02 | 38,000.02 | 23,786.27 | 414,750 |
| 2022-05-24 | 36,700.02 | 36,700.02 | 35,050.02 | 36,450.02 | 22,816.04 | 108,600 |
| 2022-05-23 | 37,300.02 | 37,300.02 | 35,500.02 | 36,800.02 | 23,035.13 | 196,350 |
| 2022-05-20 | 36,500.02 | 37,500.02 | 36,500.02 | 36,900.02 | 23,097.72 | 213,150 |
| 2022-05-19 | 34,200.02 | 37,000.02 | 34,200.02 | 36,500.02 | 22,847.34 | 190,050 |
| 2022-05-18 | 36,000.02 | 36,500.02 | 35,100.02 | 35,950.02 | 22,503.06 | 251,100 |
| 2022-05-17 | 32,500.02 | 34,750.02 | 32,500.02 | 34,750.02 | 21,751.92 | 304,350 |
| 2022-05-16 | 33,500.02 | 35,800.02 | 32,500.02 | 32,500.02 | 20,343.52 | 259,050 |
| 2022-05-13 | 36,000.02 | 36,000.02 | 33,500.02 | 33,500.02 | 20,969.48 | 731,850 |
| 2022-05-12 | 38,700.02 | 38,700.02 | 36,000.02 | 36,000.02 | 22,534.36 | 300,600 |
| 2022-05-11 | 39,800.02 | 39,800.02 | 38,000.02 | 38,700.02 | 24,224.44 | 424,200 |
| 2022-05-10 | 35,400.02 | 38,500.02 | 35,400.02 | 38,000.02 | 23,786.27 | 351,000 |
| 2022-05-09 | 38,450.02 | 39,500.02 | 37,950.02 | 37,950.02 | 23,754.97 | 541,650 |
| 2022-05-06 | 39,500.02 | 41,900.02 | 39,500.02 | 40,800.02 | 25,538.94 | 166,500 |
| 2022-05-05 | 44,200.02 | 44,200.02 | 41,400.02 | 42,000.02 | 26,290.09 | 634,650 |
| 2022-05-04 | 44,500.02 | 44,500.02 | 43,500.02 | 43,500.02 | 27,229.02 | 1,041,450 |
| 2022-04-29 | 42,750.02 | 44,000.02 | 42,000.02 | 44,000.02 | 27,542.00 | 299,400 |
| 2022-04-28 | 41,800.02 | 42,950.02 | 41,800.02 | 42,750.02 | 26,759.55 | 1,301,399 |
| 2022-04-27 | 41,400.02 | 42,000.02 | 39,500.02 | 41,800.02 | 26,164.90 | 2,158,949 |
| 2022-04-26 | 38,200.02 | 40,250.02 | 36,000.02 | 39,900.02 | 24,975.58 | 564,450 |
| 2022-04-25 | 42,700.02 | 42,700.02 | 38,350.02 | 38,400.02 | 24,036.65 | 730,050 |
| 2022-04-22 | 43,850.02 | 45,200.02 | 40,800.02 | 41,200.02 | 25,789.33 | 914,250 |
| 2022-04-21 | 46,900.02 | 46,900.02 | 43,850.02 | 43,850.02 | 27,448.10 | 732,150 |
| 2022-04-20 | 47,200.02 | 48,600.02 | 47,000.02 | 47,150.02 | 29,513.75 | 458,400 |
| 2022-04-19 | 49,600.02 | 49,950.02 | 47,000.02 | 47,000.02 | 29,419.86 | 379,650 |
| 2022-04-18 | 50,000.02 | 50,200.02 | 46,800.02 | 50,000.02 | 31,297.72 | 1,056,600 |
| 2022-04-15 | 50,000.02 | 51,000.02 | 49,800.02 | 50,300.02 | 31,485.51 | 488,700 |
| 2022-04-14 | 52,500.03 | 52,600.03 | 50,100.02 | 50,600.02 | 31,673.30 | 588,300 |
| 2022-04-13 | 49,900.02 | 52,500.03 | 46,550.02 | 52,400.03 | 32,800.02 | 1,021,800 |
| 2022-04-12 | 53,000.03 | 54,700.03 | 49,000.02 | 49,100.02 | 30,734.37 | 888,450 |
| 2022-04-08 | 56,300.03 | 56,700.03 | 52,400.03 | 52,400.03 | 32,800.02 | 1,151,249 |
| 2022-04-07 | 55,200.03 | 56,900.03 | 55,200.03 | 56,300.03 | 35,241.24 | 549,900 |
| 2022-04-06 | 55,200.03 | 56,500.03 | 54,800.03 | 56,000.03 | 35,053.45 | 1,155,299 |
| 2022-04-05 | 57,500.03 | 57,700.03 | 56,000.03 | 56,100.03 | 35,116.05 | 814,200 |
| 2022-04-04 | 58,000.03 | 58,800.03 | 57,200.03 | 57,500.03 | 35,992.38 | 556,200 |
| 2022-04-01 | 55,300.03 | 57,700.03 | 55,300.03 | 57,700.03 | 36,117.57 | 611,850 |
| 2022-03-31 | 56,200.03 | 57,800.03 | 55,200.03 | 55,900.03 | 34,990.86 | 804,300 |
| 2022-03-30 | 57,500.03 | 58,200.03 | 55,000.03 | 55,300.03 | 34,615.28 | 1,199,099 |
| 2022-03-29 | 59,300.03 | 59,300.03 | 58,200.03 | 58,200.03 | 36,430.55 | 394,950 |
| 2022-03-28 | 55,000.03 | 58,600.03 | 54,200.03 | 58,200.03 | 36,430.55 | 1,830,149 |
| 2022-03-25 | 56,500.03 | 57,300.03 | 55,200.03 | 56,000.03 | 35,053.45 | 664,800 |
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.