Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,830.00 | 8,200.00 | 7,810.00 | 8,060.00 | 5,373.34 | 466,455 |
| 2026-01-21 | 8,020.00 | 8,090.00 | 7,870.00 | 7,880.00 | 5,253.34 | 504,399 |
| 2026-01-20 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 5,333.34 | 360,759 |
| 2026-01-19 | 8,050.00 | 8,180.00 | 8,000.00 | 8,090.00 | 5,393.34 | 354,091 |
| 2026-01-16 | 8,220.00 | 8,250.00 | 8,000.00 | 8,120.00 | 5,413.34 | 205,050 |
| 2026-01-15 | 8,280.00 | 8,280.00 | 8,050.00 | 8,160.00 | 5,440.00 | 378,607 |
| 2026-01-14 | 8,350.00 | 8,450.00 | 8,200.00 | 8,280.00 | 5,520.00 | 372,225 |
| 2026-01-13 | 8,430.00 | 8,490.00 | 8,320.00 | 8,350.00 | 5,566.67 | 338,649 |
| 2026-01-12 | 8,100.00 | 8,330.00 | 8,090.00 | 8,320.00 | 5,546.67 | 689,629 |
| 2026-01-09 | 8,500.00 | 8,500.00 | 8,000.00 | 8,150.00 | 5,433.34 | 488,610 |
| 2026-01-08 | 8,460.00 | 8,600.00 | 8,460.00 | 8,480.00 | 5,653.34 | 463,494 |
| 2026-01-07 | 8,410.00 | 8,540.00 | 8,370.00 | 8,480.00 | 5,653.34 | 534,469 |
| 2026-01-06 | 8,550.00 | 8,560.00 | 8,400.00 | 8,400.00 | 5,600.00 | 210,664 |
| 2026-01-05 | 8,720.00 | 8,800.00 | 8,550.00 | 8,550.00 | 5,700.00 | 260,068 |
| 2025-12-31 | 8,810.00 | 8,840.00 | 8,700.00 | 8,700.00 | 5,800.00 | 192,118 |
| 2025-12-30 | 8,890.00 | 8,900.00 | 8,800.00 | 8,800.00 | 5,866.67 | 199,648 |
| 2025-12-29 | 8,910.00 | 8,930.00 | 8,800.00 | 8,890.00 | 5,926.67 | 137,631 |
| 2025-12-26 | 9,000.00 | 9,000.00 | 8,780.00 | 8,910.00 | 5,940.00 | 251,328 |
| 2025-12-25 | 9,060.00 | 9,060.00 | 8,960.00 | 9,020.00 | 6,013.34 | 160,803 |
| 2025-12-24 | 8,900.00 | 9,070.00 | 8,880.00 | 9,000.00 | 6,000.00 | 329,718 |
| 2025-12-23 | 9,010.00 | 9,100.00 | 8,960.00 | 8,990.00 | 5,993.34 | 198,462 |
| 2025-12-22 | 9,200.00 | 9,200.00 | 9,030.00 | 9,070.00 | 6,046.67 | 168,391 |
| 2025-12-19 | 8,800.00 | 9,050.00 | 8,800.00 | 8,940.00 | 5,960.00 | 121,803 |
| 2025-12-18 | 8,690.00 | 8,990.00 | 8,690.00 | 8,890.00 | 5,926.67 | 82,425 |
| 2025-12-17 | 9,000.00 | 9,000.00 | 8,890.00 | 8,890.00 | 5,926.67 | 99,651 |
| 2025-12-16 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 6,000.00 | 234,751 |
| 2025-12-15 | 8,880.00 | 9,010.00 | 8,800.00 | 8,800.00 | 5,866.67 | 255,114 |
| 2025-12-12 | 9,240.00 | 9,240.00 | 8,870.00 | 8,880.00 | 5,920.00 | 380,664 |
| 2025-12-11 | 9,060.00 | 9,160.00 | 9,060.00 | 9,150.00 | 6,100.00 | 293,718 |
| 2025-12-10 | 9,150.00 | 9,250.00 | 9,110.00 | 9,120.00 | 6,080.00 | 146,701 |
| 2025-12-09 | 9,200.00 | 9,250.00 | 9,030.00 | 9,150.00 | 6,100.00 | 227,143 |
| 2025-12-08 | 9,400.00 | 9,400.00 | 9,150.00 | 9,200.00 | 6,133.34 | 517,623 |
| 2025-12-05 | 9,450.00 | 9,540.00 | 9,300.00 | 9,390.00 | 6,260.00 | 669,339 |
| 2025-12-04 | 9,520.00 | 9,590.00 | 9,440.00 | 9,440.00 | 6,293.34 | 285,690 |
| 2025-12-03 | 9,060.00 | 9,600.00 | 9,060.00 | 9,480.00 | 6,320.00 | 642,285 |
| 2025-12-02 | 9,150.00 | 9,150.00 | 8,920.00 | 9,100.00 | 6,066.67 | 446,847 |
| 2025-12-01 | 9,150.00 | 9,290.00 | 9,100.00 | 9,100.00 | 6,066.67 | 156,712 |
| 2025-11-28 | 9,180.00 | 9,290.00 | 9,100.00 | 9,150.00 | 6,100.00 | 285,976 |
| 2025-11-27 | 9,250.00 | 9,260.00 | 9,160.00 | 9,180.00 | 6,120.00 | 204,613 |
| 2025-11-26 | 9,210.00 | 9,260.00 | 9,170.00 | 9,220.00 | 6,146.67 | 199,516 |
| 2025-11-25 | 9,430.00 | 9,430.00 | 9,200.00 | 9,200.00 | 6,133.34 | 187,159 |
| 2025-11-24 | 9,260.00 | 9,360.00 | 9,250.00 | 9,300.00 | 6,200.00 | 298,438 |
| 2025-11-21 | 9,160.00 | 9,340.00 | 9,110.00 | 9,260.00 | 6,173.34 | 187,996 |
| 2025-11-20 | 9,290.00 | 9,290.00 | 9,130.00 | 9,160.00 | 6,106.67 | 179,203 |
| 2025-11-19 | 9,340.00 | 9,340.00 | 9,130.00 | 9,130.00 | 6,086.67 | 162,315 |
| 2025-11-18 | 9,360.00 | 9,380.00 | 9,270.00 | 9,340.00 | 6,226.67 | 305,118 |
| 2025-11-17 | 9,390.00 | 9,390.00 | 9,290.00 | 9,350.00 | 6,233.34 | 306,931 |
| 2025-11-14 | 9,230.00 | 9,400.00 | 9,180.00 | 9,290.00 | 6,193.34 | 377,298 |
| 2025-11-13 | 9,240.00 | 9,240.00 | 9,070.00 | 9,180.00 | 6,120.00 | 94,171 |
| 2025-11-12 | 8,800.00 | 9,260.00 | 8,800.00 | 9,250.00 | 6,166.67 | 489,505 |
| 2025-11-11 | 8,690.00 | 8,860.00 | 8,690.00 | 8,740.00 | 5,826.67 | 253,287 |
| 2025-11-10 | 8,960.00 | 8,960.00 | 8,650.00 | 8,700.00 | 5,800.00 | 284,587 |
| 2025-11-07 | 9,030.00 | 9,140.00 | 8,830.00 | 8,880.00 | 5,920.00 | 401,701 |
| 2025-11-06 | 9,080.00 | 9,130.00 | 9,000.00 | 9,120.00 | 6,080.00 | 163,876 |
| 2025-11-05 | 9,200.00 | 9,200.00 | 9,040.00 | 9,070.00 | 6,046.67 | 163,756 |
| 2025-11-04 | 9,000.00 | 9,200.00 | 8,790.00 | 9,200.00 | 6,133.34 | 552,432 |
| 2025-11-03 | 9,310.00 | 9,310.00 | 9,000.00 | 9,000.00 | 6,000.00 | 469,440 |
| 2025-10-31 | 9,460.00 | 9,470.00 | 9,300.00 | 9,300.00 | 6,200.00 | 454,278 |
| 2025-10-30 | 9,440.00 | 9,500.00 | 9,400.00 | 9,470.00 | 6,313.34 | 329,920 |
| 2025-10-29 | 9,200.00 | 9,470.00 | 9,200.00 | 9,450.00 | 6,300.00 | 419,895 |
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.