Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	46,000.02	49,000.02	45,200.02	47,950.02	30,014.52	563,250
2021-12-21	45,500.02	46,500.02	45,000.02	46,000.02	28,793.91	431,550
2021-12-20	47,950.02	47,950.02	44,700.02	46,700.02	29,232.08	548,400
2021-12-17	47,000.02	48,500.02	45,900.02	47,800.02	29,920.63	589,950
2021-12-16	44,200.02	46,400.02	43,000.02	46,100.02	28,856.50	720,150
2021-12-15	45,900.02	45,900.02	42,500.02	44,200.02	27,667.19	656,700
2021-12-14	46,350.02	46,400.02	45,000.02	45,600.02	28,543.53	581,850
2021-12-13	41,850.02	44,750.02	41,850.02	44,750.02	28,011.46	712,350
2021-12-10	40,550.02	42,500.02	40,500.02	41,850.02	26,196.20	718,800
2021-12-09	37,500.02	40,300.02	37,200.02	40,200.02	25,163.37	635,250
2021-12-08	39,500.02	39,500.02	37,900.02	38,200.02	23,911.46	490,650
2021-12-07	40,550.02	41,500.02	39,050.02	39,400.02	24,662.61	556,650
2021-12-06	41,850.02	41,850.02	39,500.02	40,500.02	25,351.16	1,092,299
2021-12-03	72,700.03	73,000.03	70,300.03	70,500.03	24,516.53	1,761,481
2021-12-02	73,000.03	73,000.03	72,000.03	72,000.03	25,038.15	1,371,601
2021-12-01	66,000.03	70,000.03	65,500.03	70,000.03	24,342.65	2,192,671
2021-11-30	64,000.03	66,100.03	64,000.03	65,500.03	22,777.77	1,198,261
2021-11-29	63,800.03	63,900.03	60,000.03	63,900.03	22,221.36	602,370
2021-11-26	66,700.03	66,700.03	64,300.03	64,300.03	22,360.46	877,770
2021-11-25	68,600.03	68,600.03	65,000.03	66,800.03	23,229.84	1,914,031
2021-11-24	64,200.03	64,200.03	64,200.03	64,200.03	22,325.69	2,795,987
2021-11-23	57,500.03	60,000.03	57,000.03	60,000.03	20,865.13	547,020
2021-11-22	59,900.03	60,000.03	56,000.03	57,400.03	19,960.97	697,950
2021-11-19	62,200.03	62,200.03	58,000.03	58,700.03	20,413.05	1,277,911
2021-11-18	62,000.03	63,000.03	61,800.03	62,200.03	21,630.18	863,730
2021-11-17	65,000.03	65,000.03	62,900.03	63,600.03	22,117.04	636,660
2021-11-16	59,700.03	63,100.03	59,600.03	63,100.03	21,943.16	1,623,511
2021-11-15	62,000.03	62,000.03	58,000.03	59,000.03	20,517.38	1,918,891
2021-11-12	63,000.03	63,000.03	61,000.03	61,900.03	21,525.86	1,093,501
2021-11-11	65,100.03	65,100.03	62,500.03	63,000.03	21,908.39	1,101,871
2021-11-10	61,300.03	65,600.03	61,300.03	64,500.03	22,430.01	891,810
2021-11-09	63,100.03	63,700.03	60,800.03	61,600.03	21,421.53	2,114,371
2021-11-08	66,000.03	66,000.03	62,800.03	63,500.03	22,082.26	1,496,611
2021-11-05	68,000.03	70,000.03	65,800.03	66,800.03	23,229.84	1,045,981
2021-11-04	66,900.03	69,900.03	63,500.03	68,500.03	23,821.02	1,067,851
2021-11-03	70,500.03	74,900.04	67,100.03	67,100.03	23,334.17	2,592,541
2021-11-02	75,000.04	75,000.04	71,200.03	72,100.03	25,072.93	1,182,601
2021-11-01	71,100.03	74,000.04	71,000.03	74,000.04	25,733.66	1,027,081
2021-10-29	70,500.03	70,600.03	69,000.03	70,600.03	24,551.30	1,560,331
2021-10-28	63,000.03	66,000.03	60,000.03	66,000.03	22,951.64	1,507,411
2021-10-27	63,000.03	63,000.03	62,000.03	62,200.03	21,630.18	642,870
2021-10-26	63,000.03	63,300.03	59,000.03	63,000.03	21,908.39	850,500
2021-10-25	60,000.03	63,000.03	59,200.03	63,000.03	21,908.39	1,298,431
2021-10-22	58,600.03	59,800.03	57,200.03	58,900.03	20,482.60	1,024,381
2021-10-21	58,900.03	60,100.03	58,600.03	59,000.03	20,517.38	701,730
2021-10-20	56,400.03	59,300.03	56,000.03	58,500.03	20,343.50	1,625,401

← NewerPage 21 of 21 · 1,246 trading days

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.