Hung Thinh Incons JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	9,170.00	9,210.00	9,110.00	9,200.00	6,133.34	282,003
2025-10-27	9,210.00	9,300.00	9,130.00	9,170.00	6,113.34	298,927
2025-10-24	9,130.00	9,140.00	8,970.00	9,140.00	6,093.34	560,668
2025-10-23	9,150.00	9,300.00	9,130.00	9,130.00	6,086.67	429,553
2025-10-22	9,010.00	9,290.00	8,900.00	9,140.00	6,093.34	667,821
2025-10-21	9,150.00	9,470.00	8,980.00	9,130.00	6,086.67	1,246,991
2025-10-20	10,200.00	10,200.00	9,490.00	9,490.00	6,326.67	1,260,217
2025-10-17	10,150.00	10,400.01	10,100.00	10,200.00	6,800.00	1,136,911
2025-10-16	9,950.00	10,300.00	9,940.00	10,100.00	6,733.34	1,197,985
2025-10-15	9,980.00	10,050.00	9,950.00	9,950.00	6,633.34	505,267
2025-10-14	10,250.00	10,300.00	9,970.00	9,970.00	6,646.67	902,923
2025-10-13	10,000.00	10,200.00	9,900.00	10,200.00	6,800.00	1,040,508
2025-10-10	10,150.00	10,200.00	10,100.00	10,150.00	6,766.67	621,279
2025-10-09	10,050.00	10,150.00	9,980.00	10,000.00	6,666.67	510,886
2025-10-08	10,250.00	10,250.00	9,960.00	10,000.00	6,666.67	867,939
2025-10-07	10,350.00	10,350.00	10,000.00	10,100.00	6,733.34	426,159
2025-10-06	9,980.00	10,350.00	9,980.00	10,350.00	6,900.00	559,632
2025-10-03	10,250.00	10,250.00	9,850.00	9,900.00	6,600.00	1,175,725
2025-10-02	10,700.01	10,700.01	10,250.00	10,300.00	6,866.67	701,478
2025-10-01	10,500.01	10,600.01	10,350.00	10,600.01	7,066.67	302,880
2025-09-30	10,700.01	10,900.01	10,300.00	10,400.01	6,933.34	1,357,759
2025-09-29	10,850.01	11,200.01	10,750.01	10,850.01	7,233.34	1,195,169
2025-09-26	11,250.01	11,250.01	10,900.01	10,900.01	7,266.67	1,193,647
2025-09-25	11,100.01	11,250.01	11,100.01	11,200.01	7,466.67	1,215,244
2025-09-24	10,900.01	11,000.01	10,550.01	11,000.01	7,333.34	1,219,654
2025-09-23	11,100.01	11,100.01	10,800.01	10,800.01	7,200.00	482,745
2025-09-22	11,100.01	11,250.01	10,800.01	10,900.01	7,266.67	865,726
2025-09-19	10,850.01	11,200.01	10,650.01	11,100.01	7,400.00	1,530,944
2025-09-18	11,150.01	11,150.01	10,800.01	10,800.01	7,200.00	1,207,073
2025-09-17	11,250.01	11,350.01	11,050.01	11,100.01	7,400.00	809,586
2025-09-16	11,500.01	11,600.01	11,150.01	11,250.01	7,500.00	1,752,845
2025-09-15	11,300.01	11,500.01	11,250.01	11,450.01	7,633.34	1,278,854
2025-09-12	11,300.01	11,450.01	11,200.01	11,250.01	7,500.00	1,341,595
2025-09-11	11,200.01	11,200.01	10,750.01	11,100.01	7,400.00	1,881,413
2025-09-10	11,500.01	11,500.01	11,100.01	11,300.01	7,533.34	876,798
2025-09-09	11,400.01	11,400.01	10,900.01	11,400.01	7,600.00	1,561,238
2025-09-08	11,900.01	12,000.01	11,200.01	11,200.01	7,466.67	3,221,890
2025-09-05	12,550.01	12,650.01	12,000.01	12,000.01	8,000.00	2,421,437
2025-09-04	12,950.01	12,950.01	12,200.01	12,400.01	8,266.67	1,845,080
2025-09-03	12,000.01	12,450.01	11,900.01	12,450.01	8,300.00	1,725,475
2025-08-29	11,800.01	12,150.01	11,750.01	11,900.01	7,933.34	2,664,954
2025-08-28	11,800.01	12,050.01	11,500.01	11,750.01	7,833.34	1,720,159
2025-08-27	12,150.01	12,450.01	11,800.01	11,800.01	7,866.67	2,292,512
2025-08-26	11,450.01	12,200.01	11,300.01	12,200.01	8,133.34	2,105,223
2025-08-25	11,900.01	12,100.01	11,450.01	11,550.01	7,700.00	1,983,994
2025-08-22	12,300.01	12,500.01	11,800.01	11,800.01	7,866.67	3,771,361
2025-08-21	13,100.01	13,300.01	12,500.01	12,500.01	8,333.34	2,768,763
2025-08-20	13,600.01	13,650.01	12,800.01	13,150.01	8,766.67	4,082,731
2025-08-19	13,500.01	14,250.01	13,500.01	13,550.01	9,033.34	3,186,363
2025-08-18	13,500.01	13,850.01	13,150.01	13,550.01	9,033.34	3,109,634
2025-08-15	14,300.01	14,300.01	13,300.01	13,550.01	9,033.34	3,515,061
2025-08-14	13,250.01	13,900.01	13,150.01	13,900.01	9,266.67	4,620,668
2025-08-13	12,750.01	13,100.01	12,250.01	13,000.01	8,666.67	3,357,063
2025-08-12	13,000.01	13,000.01	11,850.01	12,750.01	8,500.00	6,316,215
2025-08-11	12,450.01	12,450.01	12,450.01	12,450.01	8,300.00	1,862,914
2025-08-08	10,900.01	11,650.01	10,900.01	11,650.01	7,766.67	5,173,994
2025-08-07	10,900.01	10,950.01	10,600.01	10,900.01	7,266.67	1,307,743
2025-08-06	10,600.01	10,800.01	10,550.01	10,750.01	7,166.67	801,414
2025-08-05	11,000.01	11,100.01	10,450.01	10,550.01	7,033.34	2,579,013
2025-08-04	10,800.01	10,850.01	10,500.01	10,850.01	7,233.34	1,551,476

← NewerPage 5 of 21 · 1,248 trading daysOlder →

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.