Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,420.00 | 8,420.00 | 8,050.00 | 8,250.00 | 5,500.00 | 1,111,420 |
| 2026-04-22 | 7,690.00 | 8,060.00 | 7,590.00 | 8,050.00 | 5,366.67 | 988,497 |
| 2026-04-21 | 7,330.00 | 7,710.00 | 7,310.00 | 7,570.00 | 5,046.67 | 807,810 |
| 2026-04-20 | 7,290.00 | 7,330.00 | 7,270.00 | 7,330.00 | 4,886.67 | 297,600 |
| 2026-04-17 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 4,866.67 | 257,926 |
| 2026-04-16 | 7,240.00 | 7,310.00 | 7,160.00 | 7,250.00 | 4,833.34 | 135,001 |
| 2026-04-15 | 7,370.00 | 7,370.00 | 7,210.00 | 7,250.00 | 4,833.34 | 340,095 |
| 2026-04-14 | 7,300.00 | 7,400.00 | 7,100.00 | 7,160.00 | 4,773.34 | 160,836 |
| 2026-04-13 | 7,300.00 | 7,340.00 | 7,250.00 | 7,280.00 | 4,853.34 | 160,086 |
| 2026-04-10 | 7,270.00 | 7,470.00 | 7,260.00 | 7,300.00 | 4,866.67 | 225,150 |
| 2026-04-09 | 7,260.00 | 7,520.00 | 7,250.00 | 7,250.00 | 4,833.34 | 463,111 |
| 2026-04-08 | 7,200.00 | 7,400.00 | 7,120.00 | 7,250.00 | 4,833.34 | 236,440 |
| 2026-04-07 | 7,010.00 | 7,070.00 | 6,930.00 | 7,020.00 | 4,680.00 | 83,970 |
| 2026-04-06 | 7,130.00 | 7,130.00 | 7,000.00 | 7,000.00 | 4,666.67 | 134,881 |
| 2026-04-03 | 7,300.00 | 7,490.00 | 7,000.00 | 7,130.00 | 4,753.34 | 185,212 |
| 2026-04-02 | 7,520.00 | 7,520.00 | 7,100.00 | 7,300.00 | 4,866.67 | 220,122 |
| 2026-04-01 | 7,630.00 | 7,700.00 | 7,450.00 | 7,500.00 | 5,000.00 | 483,351 |
| 2026-03-31 | 7,500.00 | 7,650.00 | 7,270.00 | 7,400.00 | 4,933.34 | 807,240 |
| 2026-03-30 | 7,250.00 | 7,250.00 | 7,050.00 | 7,250.00 | 4,833.34 | 739,072 |
| 2026-03-27 | 6,350.00 | 6,780.00 | 6,350.00 | 6,780.00 | 4,520.00 | 456,198 |
| 2026-03-26 | 6,420.00 | 6,450.00 | 6,330.00 | 6,340.00 | 4,226.67 | 115,051 |
| 2026-03-25 | 6,450.00 | 6,480.00 | 6,350.00 | 6,410.00 | 4,273.34 | 177,444 |
| 2026-03-24 | 6,150.00 | 6,450.00 | 6,130.00 | 6,330.00 | 4,220.00 | 157,512 |
| 2026-03-23 | 6,330.00 | 6,360.00 | 6,120.00 | 6,140.00 | 4,093.34 | 181,539 |
| 2026-03-20 | 6,310.00 | 6,490.00 | 6,310.00 | 6,330.00 | 4,220.00 | 56,401 |
| 2026-03-19 | 6,360.00 | 6,500.00 | 6,130.00 | 6,330.00 | 4,220.00 | 158,565 |
| 2026-03-18 | 6,410.00 | 6,500.00 | 6,320.00 | 6,370.00 | 4,246.67 | 97,375 |
| 2026-03-17 | 6,620.00 | 6,620.00 | 6,140.00 | 6,400.00 | 4,266.67 | 168,901 |
| 2026-03-16 | 6,660.00 | 6,660.00 | 6,440.00 | 6,460.00 | 4,306.67 | 198,837 |
| 2026-03-13 | 6,350.00 | 6,520.00 | 6,350.00 | 6,410.00 | 4,273.34 | 173,628 |
| 2026-03-12 | 6,310.00 | 6,590.00 | 6,300.00 | 6,400.00 | 4,266.67 | 148,095 |
| 2026-03-11 | 6,070.00 | 6,580.00 | 6,070.00 | 6,580.00 | 4,386.67 | 589,927 |
| 2026-03-10 | 6,410.00 | 6,490.00 | 6,020.00 | 6,170.00 | 4,113.34 | 419,100 |
| 2026-03-09 | 6,800.00 | 6,800.00 | 6,400.00 | 6,400.00 | 4,266.67 | 349,326 |
| 2026-03-06 | 6,900.00 | 6,980.00 | 6,770.00 | 6,880.00 | 4,586.67 | 287,727 |
| 2026-03-05 | 6,820.00 | 7,030.00 | 6,800.00 | 6,900.00 | 4,600.00 | 291,330 |
| 2026-03-04 | 7,000.00 | 7,030.00 | 6,680.00 | 6,800.00 | 4,533.34 | 427,509 |
| 2026-03-03 | 7,090.00 | 7,140.00 | 6,990.00 | 7,020.00 | 4,680.00 | 265,173 |
| 2026-03-02 | 7,280.00 | 7,280.00 | 6,990.00 | 7,090.00 | 4,726.67 | 484,023 |
| 2026-02-27 | 7,410.00 | 7,410.00 | 7,270.00 | 7,340.00 | 4,893.34 | 169,210 |
| 2026-02-26 | 7,480.00 | 7,490.00 | 7,300.00 | 7,400.00 | 4,933.34 | 249,075 |
| 2026-02-25 | 7,530.00 | 7,530.00 | 7,400.00 | 7,440.00 | 4,960.00 | 212,659 |
| 2026-02-24 | 7,620.00 | 7,680.00 | 7,530.00 | 7,530.00 | 5,020.00 | 154,258 |
| 2026-02-23 | 6,990.00 | 7,730.00 | 6,990.00 | 7,600.00 | 5,066.67 | 1,065,902 |
| 2026-02-13 | 7,630.00 | 7,650.00 | 7,500.00 | 7,500.00 | 5,000.00 | 167,715 |
| 2026-02-12 | 7,730.00 | 7,800.00 | 7,620.00 | 7,640.00 | 5,093.34 | 118,974 |
| 2026-02-11 | 7,600.00 | 7,760.00 | 7,560.00 | 7,730.00 | 5,153.34 | 368,356 |
| 2026-02-10 | 7,510.00 | 7,790.00 | 7,510.00 | 7,560.00 | 5,040.00 | 126,507 |
| 2026-02-09 | 7,670.00 | 7,690.00 | 7,560.00 | 7,560.00 | 5,040.00 | 110,586 |
| 2026-02-06 | 7,750.00 | 7,790.00 | 7,480.00 | 7,670.00 | 5,113.34 | 334,054 |
| 2026-02-05 | 7,810.00 | 7,830.00 | 7,750.00 | 7,790.00 | 5,193.34 | 302,206 |
| 2026-02-04 | 7,810.00 | 7,810.00 | 7,750.00 | 7,790.00 | 5,193.34 | 357,496 |
| 2026-02-03 | 7,780.00 | 7,880.00 | 7,750.00 | 7,770.00 | 5,180.00 | 322,801 |
| 2026-02-02 | 7,890.00 | 7,890.00 | 7,750.00 | 7,780.00 | 5,186.67 | 221,410 |
| 2026-01-30 | 7,790.00 | 7,940.00 | 7,730.00 | 7,910.00 | 5,273.34 | 597,900 |
| 2026-01-29 | 7,770.00 | 7,990.00 | 7,740.00 | 7,750.00 | 5,166.67 | 149,160 |
| 2026-01-28 | 7,790.00 | 7,810.00 | 7,700.00 | 7,750.00 | 5,166.67 | 350,725 |
| 2026-01-27 | 7,980.00 | 7,980.00 | 7,750.00 | 7,770.00 | 5,180.00 | 298,453 |
| 2026-01-26 | 8,020.00 | 8,020.00 | 7,840.00 | 7,850.00 | 5,233.34 | 222,886 |
| 2026-01-23 | 8,060.00 | 8,120.00 | 7,960.00 | 8,020.00 | 5,346.67 | 294,375 |
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.