Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6,990.00 | 7,000.00 | 6,710.00 | 6,750.00 | 4,500.00 | 172,543 |
| 2026-07-20 | 7,270.00 | 7,270.00 | 6,710.00 | 6,710.00 | 4,473.34 | 213,300 |
| 2026-07-17 | 6,900.00 | 6,990.00 | 6,840.00 | 6,990.00 | 4,660.00 | 74,865 |
| 2026-07-16 | 6,810.00 | 6,980.00 | 6,810.00 | 6,970.00 | 4,646.67 | 354,966 |
| 2026-07-15 | 6,850.00 | 6,890.00 | 6,800.00 | 6,800.00 | 4,533.34 | 108,477 |
| 2026-07-14 | 7,000.00 | 7,000.00 | 6,840.00 | 6,840.00 | 4,560.00 | 129,036 |
| 2026-07-13 | 6,910.00 | 6,990.00 | 6,850.00 | 6,850.00 | 4,566.67 | 138,477 |
| 2026-07-10 | 6,890.00 | 7,130.00 | 6,800.00 | 7,000.00 | 4,666.67 | 80,127 |
| 2026-07-09 | 6,910.00 | 6,950.00 | 6,870.00 | 6,890.00 | 4,593.34 | 64,500 |
| 2026-07-08 | 7,010.00 | 7,010.00 | 6,900.00 | 6,900.00 | 4,600.00 | 98,358 |
| 2026-07-07 | 7,120.00 | 7,120.00 | 6,950.00 | 6,950.00 | 4,633.34 | 58,800 |
| 2026-07-06 | 7,240.00 | 7,240.00 | 6,960.00 | 7,130.00 | 4,753.34 | 94,285 |
| 2026-07-03 | 7,040.00 | 7,150.00 | 7,000.00 | 7,090.00 | 4,726.67 | 120,105 |
| 2026-07-02 | 7,280.00 | 7,280.00 | 7,150.00 | 7,150.00 | 4,766.67 | 93,366 |
| 2026-07-01 | 7,080.00 | 7,350.00 | 7,080.00 | 7,150.00 | 4,766.67 | 158,155 |
| 2026-06-30 | 7,100.00 | 7,130.00 | 7,060.00 | 7,070.00 | 4,713.34 | 60,220 |
| 2026-06-29 | 7,100.00 | 7,150.00 | 7,050.00 | 7,060.00 | 4,706.67 | 80,098 |
| 2026-06-26 | 7,000.00 | 7,160.00 | 7,000.00 | 7,100.00 | 4,733.34 | 169,230 |
| 2026-06-25 | 6,980.00 | 7,100.00 | 6,900.00 | 7,000.00 | 4,666.67 | 257,811 |
| 2026-06-24 | 6,760.00 | 6,900.00 | 6,700.00 | 6,880.00 | 4,586.67 | 262,599 |
| 2026-06-23 | 6,950.00 | 6,950.00 | 6,700.00 | 6,800.00 | 4,533.34 | 233,553 |
| 2026-06-22 | 7,000.00 | 7,100.00 | 6,700.00 | 6,950.00 | 4,633.34 | 438,000 |
| 2026-06-19 | 7,150.00 | 7,270.00 | 7,000.00 | 7,140.00 | 4,760.00 | 131,548 |
| 2026-06-18 | 7,130.00 | 7,170.00 | 7,090.00 | 7,150.00 | 4,766.67 | 76,114 |
| 2026-06-17 | 7,160.00 | 7,230.00 | 7,120.00 | 7,150.00 | 4,766.67 | 119,745 |
| 2026-06-16 | 7,160.00 | 7,160.00 | 7,080.00 | 7,150.00 | 4,766.67 | 67,552 |
| 2026-06-15 | 7,100.00 | 7,210.00 | 7,100.00 | 7,150.00 | 4,766.67 | 107,734 |
| 2026-06-12 | 7,170.00 | 7,250.00 | 6,700.00 | 7,150.00 | 4,766.67 | 215,863 |
| 2026-06-11 | 7,190.00 | 7,340.00 | 7,100.00 | 7,170.00 | 4,780.00 | 190,788 |
| 2026-06-10 | 7,400.00 | 7,400.00 | 7,120.00 | 7,190.00 | 4,793.34 | 178,398 |
| 2026-06-09 | 7,120.00 | 7,290.00 | 7,100.00 | 7,150.00 | 4,766.67 | 190,050 |
| 2026-06-08 | 7,380.00 | 7,380.00 | 7,100.00 | 7,150.00 | 4,766.67 | 63,904 |
| 2026-06-05 | 7,130.00 | 7,450.00 | 7,100.00 | 7,350.00 | 4,900.00 | 235,818 |
| 2026-06-04 | 7,260.00 | 7,260.00 | 7,100.00 | 7,110.00 | 4,740.00 | 233,158 |
| 2026-06-03 | 7,500.00 | 7,500.00 | 7,150.00 | 7,300.00 | 4,866.67 | 286,075 |
| 2026-06-02 | 7,530.00 | 7,610.00 | 7,340.00 | 7,340.00 | 4,893.34 | 205,753 |
| 2026-06-01 | 7,480.00 | 7,740.00 | 7,480.00 | 7,530.00 | 5,020.00 | 119,218 |
| 2026-05-29 | 7,570.00 | 7,570.00 | 7,460.00 | 7,470.00 | 4,980.00 | 108,151 |
| 2026-05-28 | 7,700.00 | 7,700.00 | 7,530.00 | 7,530.00 | 5,020.00 | 95,340 |
| 2026-05-27 | 7,600.00 | 7,750.00 | 7,560.00 | 7,600.00 | 5,066.67 | 102,190 |
| 2026-05-26 | 7,550.00 | 7,720.00 | 7,540.00 | 7,680.00 | 5,120.00 | 101,562 |
| 2026-05-25 | 7,460.00 | 7,780.00 | 7,460.00 | 7,550.00 | 5,033.34 | 62,167 |
| 2026-05-22 | 7,620.00 | 7,860.00 | 7,430.00 | 7,430.00 | 4,953.34 | 155,722 |
| 2026-05-21 | 7,570.00 | 7,890.00 | 7,520.00 | 7,620.00 | 5,080.00 | 237,985 |
| 2026-05-20 | 8,050.00 | 8,050.00 | 7,520.00 | 7,520.00 | 5,013.34 | 363,607 |
| 2026-05-19 | 8,040.00 | 8,250.00 | 8,040.00 | 8,050.00 | 5,366.67 | 181,350 |
| 2026-05-18 | 8,250.00 | 8,300.00 | 8,040.00 | 8,050.00 | 5,366.67 | 252,642 |
| 2026-05-15 | 8,100.00 | 8,220.00 | 8,000.00 | 8,200.00 | 5,466.67 | 233,724 |
| 2026-05-14 | 8,000.00 | 8,060.00 | 7,940.00 | 8,010.00 | 5,340.00 | 104,044 |
| 2026-05-13 | 8,050.00 | 8,070.00 | 8,000.00 | 8,040.00 | 5,360.00 | 77,500 |
| 2026-05-12 | 8,000.00 | 8,190.00 | 7,940.00 | 8,050.00 | 5,366.67 | 208,429 |
| 2026-05-11 | 8,000.00 | 8,030.00 | 7,850.00 | 7,940.00 | 5,293.34 | 200,707 |
| 2026-05-08 | 8,200.00 | 8,200.00 | 7,930.00 | 8,000.00 | 5,333.34 | 240,478 |
| 2026-05-07 | 8,180.00 | 8,190.00 | 8,100.00 | 8,110.00 | 5,406.67 | 264,372 |
| 2026-05-06 | 8,340.00 | 8,340.00 | 8,010.00 | 8,160.00 | 5,440.00 | 242,319 |
| 2026-05-05 | 7,760.00 | 8,300.00 | 7,760.00 | 8,200.00 | 5,466.67 | 411,622 |
| 2026-05-04 | 8,690.00 | 8,690.00 | 8,120.00 | 8,120.00 | 5,413.34 | 794,598 |
| 2026-04-29 | 8,800.00 | 8,800.00 | 8,560.00 | 8,710.00 | 5,806.67 | 615,421 |
| 2026-04-28 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 5,666.67 | 862,392 |
| 2026-04-24 | 8,290.00 | 8,290.00 | 8,000.00 | 8,000.00 | 5,333.34 | 604,509 |
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.