Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 55,200.03 | 58,500.03 | 55,000.03 | 56,500.03 | 35,366.43 | 696,000 |
| 2022-03-23 | 56,400.03 | 56,900.03 | 55,200.03 | 55,200.03 | 34,552.69 | 771,000 |
| 2022-03-22 | 54,200.03 | 57,000.03 | 53,000.03 | 56,400.03 | 35,303.83 | 1,351,649 |
| 2022-03-21 | 55,700.03 | 55,700.03 | 53,600.03 | 54,300.03 | 33,989.33 | 1,281,299 |
| 2022-03-18 | 48,800.02 | 52,200.02 | 48,800.02 | 52,200.02 | 32,674.82 | 2,086,949 |
| 2022-03-17 | 47,900.02 | 49,000.02 | 47,600.02 | 48,800.02 | 30,546.58 | 838,650 |
| 2022-03-16 | 49,000.02 | 49,000.02 | 47,400.02 | 47,450.02 | 29,701.54 | 401,250 |
| 2022-03-15 | 45,650.02 | 48,000.02 | 45,600.02 | 48,000.02 | 30,045.82 | 1,157,549 |
| 2022-03-14 | 43,900.02 | 45,050.02 | 43,700.02 | 45,050.02 | 28,199.25 | 1,133,699 |
| 2022-03-11 | 45,000.02 | 45,000.02 | 43,900.02 | 43,900.02 | 27,479.40 | 517,800 |
| 2022-03-10 | 45,200.02 | 46,100.02 | 44,850.02 | 45,000.02 | 28,167.95 | 367,500 |
| 2022-03-09 | 45,300.02 | 45,700.02 | 44,000.02 | 44,850.02 | 28,074.06 | 504,000 |
| 2022-03-08 | 46,250.02 | 46,750.02 | 45,300.02 | 45,300.02 | 28,355.74 | 558,600 |
| 2022-03-07 | 47,000.02 | 47,000.02 | 46,150.02 | 46,250.02 | 28,950.40 | 588,450 |
| 2022-03-04 | 46,500.02 | 47,750.02 | 46,300.02 | 47,050.02 | 29,451.16 | 402,600 |
| 2022-03-03 | 46,750.02 | 47,000.02 | 46,200.02 | 46,500.02 | 29,106.88 | 337,800 |
| 2022-03-02 | 47,400.02 | 47,500.02 | 46,100.02 | 47,000.02 | 29,419.86 | 274,950 |
| 2022-03-01 | 46,100.02 | 47,900.02 | 45,500.02 | 47,400.02 | 29,670.24 | 536,250 |
| 2022-02-28 | 46,700.02 | 46,800.02 | 46,000.02 | 46,100.02 | 28,856.50 | 462,900 |
| 2022-02-25 | 46,800.02 | 47,550.02 | 46,350.02 | 46,700.02 | 29,232.08 | 501,300 |
| 2022-02-24 | 48,650.02 | 48,800.02 | 45,250.02 | 46,500.02 | 29,106.88 | 993,300 |
| 2022-02-23 | 48,500.02 | 49,300.02 | 48,500.02 | 48,650.02 | 30,452.69 | 327,450 |
| 2022-02-22 | 48,800.02 | 49,500.02 | 47,500.02 | 48,500.02 | 30,358.79 | 910,200 |
| 2022-02-21 | 49,300.02 | 50,300.02 | 49,300.02 | 49,500.02 | 30,984.75 | 679,050 |
| 2022-02-18 | 49,000.02 | 49,200.02 | 48,100.02 | 49,050.02 | 30,703.07 | 448,050 |
| 2022-02-17 | 48,800.02 | 49,650.02 | 48,550.02 | 48,800.02 | 30,546.58 | 886,350 |
| 2022-02-16 | 48,000.02 | 49,000.02 | 47,400.02 | 48,550.02 | 30,390.09 | 831,600 |
| 2022-02-15 | 46,600.02 | 48,000.02 | 46,500.02 | 47,100.02 | 29,482.46 | 8,822,096 |
| 2022-02-14 | 46,500.02 | 47,500.02 | 46,000.02 | 46,600.02 | 29,169.48 | 6,668,697 |
| 2022-02-11 | 47,800.02 | 48,050.02 | 47,300.02 | 47,450.02 | 29,701.54 | 363,450 |
| 2022-02-10 | 48,500.02 | 49,000.02 | 47,750.02 | 47,850.02 | 29,951.92 | 605,100 |
| 2022-02-09 | 44,800.02 | 47,500.02 | 43,900.02 | 47,500.02 | 29,732.84 | 1,102,049 |
| 2022-02-08 | 44,500.02 | 45,000.02 | 43,950.02 | 44,500.02 | 27,854.98 | 359,100 |
| 2022-02-07 | 45,600.02 | 45,600.02 | 44,500.02 | 45,000.02 | 28,167.95 | 297,900 |
| 2022-01-28 | 44,350.02 | 44,600.02 | 43,500.02 | 44,400.02 | 27,792.38 | 372,150 |
| 2022-01-27 | 43,000.02 | 43,650.02 | 42,500.02 | 43,500.02 | 27,229.02 | 265,650 |
| 2022-01-26 | 44,950.02 | 45,000.02 | 43,000.02 | 43,700.02 | 27,354.21 | 257,700 |
| 2022-01-25 | 43,000.02 | 44,300.02 | 42,900.02 | 44,200.02 | 27,667.19 | 332,550 |
| 2022-01-24 | 44,200.02 | 45,300.02 | 43,000.02 | 43,000.02 | 26,916.04 | 463,050 |
| 2022-01-21 | 45,500.02 | 45,500.02 | 44,000.02 | 44,200.02 | 27,667.19 | 302,400 |
| 2022-01-20 | 42,450.02 | 44,950.02 | 42,400.02 | 44,950.02 | 28,136.65 | 328,950 |
| 2022-01-19 | 41,700.02 | 42,500.02 | 41,600.02 | 42,400.02 | 26,540.47 | 1,405,637 |
| 2022-01-18 | 42,500.02 | 43,800.02 | 41,700.02 | 41,700.02 | 26,102.30 | 4,322,698 |
| 2022-01-17 | 45,000.02 | 47,000.02 | 42,500.02 | 42,500.02 | 26,603.07 | 666,000 |
| 2022-01-14 | 43,000.02 | 45,750.02 | 40,700.02 | 45,000.02 | 28,167.95 | 705,450 |
| 2022-01-13 | 45,900.02 | 46,300.02 | 43,650.02 | 43,700.02 | 27,354.21 | 819,600 |
| 2022-01-12 | 46,000.02 | 47,250.02 | 44,200.02 | 44,900.02 | 28,105.36 | 1,217,249 |
| 2022-01-11 | 49,000.02 | 49,000.02 | 47,000.02 | 47,500.02 | 29,732.84 | 1,196,099 |
| 2022-01-10 | 50,100.02 | 51,200.02 | 49,500.02 | 49,500.02 | 30,984.75 | 1,397,849 |
| 2022-01-07 | 50,500.02 | 53,000.03 | 49,600.02 | 51,900.02 | 32,487.04 | 1,003,200 |
| 2022-01-06 | 47,000.02 | 49,600.02 | 46,500.02 | 49,600.02 | 31,047.34 | 942,150 |
| 2022-01-05 | 45,900.02 | 46,500.02 | 45,000.02 | 46,400.02 | 29,044.29 | 419,250 |
| 2022-01-04 | 45,600.02 | 46,500.02 | 45,200.02 | 45,700.02 | 28,606.12 | 622,800 |
| 2021-12-31 | 45,800.02 | 45,900.02 | 45,000.02 | 45,000.02 | 28,167.95 | 2,002,799 |
| 2021-12-30 | 44,600.02 | 45,950.02 | 44,600.02 | 45,300.02 | 28,355.74 | 3,981,448 |
| 2021-12-29 | 46,000.02 | 46,000.02 | 44,600.02 | 44,600.02 | 27,917.57 | 4,274,248 |
| 2021-12-28 | 46,000.02 | 47,400.02 | 46,000.02 | 46,150.02 | 28,887.80 | 368,850 |
| 2021-12-27 | 47,000.02 | 47,000.02 | 45,700.02 | 45,800.02 | 28,668.72 | 265,350 |
| 2021-12-24 | 47,550.02 | 48,000.02 | 45,800.02 | 47,200.02 | 29,545.05 | 482,400 |
| 2021-12-23 | 47,700.02 | 48,400.02 | 44,600.02 | 47,550.02 | 29,764.14 | 7,121,847 |
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.