Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,400.01 | 10,850.01 | 10,300.00 | 10,450.01 | 6,966.67 | 1,442,150 |
| 2025-07-31 | 10,350.00 | 10,500.01 | 10,050.00 | 10,350.00 | 6,900.00 | 1,241,758 |
| 2025-07-30 | 10,650.01 | 10,800.01 | 10,150.00 | 10,300.00 | 6,866.67 | 1,542,761 |
| 2025-07-29 | 11,500.01 | 11,500.01 | 10,600.01 | 10,600.01 | 7,066.67 | 2,885,477 |
| 2025-07-28 | 10,900.01 | 11,600.01 | 10,850.01 | 11,350.01 | 7,566.67 | 3,172,744 |
| 2025-07-25 | 10,800.01 | 10,950.01 | 10,650.01 | 10,850.01 | 7,233.34 | 1,079,329 |
| 2025-07-24 | 10,750.01 | 11,000.01 | 10,700.01 | 10,800.01 | 7,200.00 | 1,238,873 |
| 2025-07-23 | 10,850.01 | 11,000.01 | 10,600.01 | 10,700.01 | 7,133.34 | 1,221,046 |
| 2025-07-22 | 10,400.01 | 10,700.01 | 10,400.01 | 10,700.01 | 7,133.34 | 1,145,350 |
| 2025-07-21 | 11,200.01 | 11,200.01 | 10,600.01 | 10,600.01 | 7,066.67 | 1,403,768 |
| 2025-07-18 | 11,450.01 | 11,450.01 | 10,950.01 | 11,000.01 | 7,333.34 | 2,084,737 |
| 2025-07-17 | 10,850.01 | 11,350.01 | 10,850.01 | 11,000.01 | 7,333.34 | 2,761,644 |
| 2025-07-16 | 10,450.01 | 10,800.01 | 10,350.00 | 10,750.01 | 7,166.67 | 2,122,254 |
| 2025-07-15 | 10,700.01 | 10,750.01 | 10,400.01 | 10,400.01 | 6,933.34 | 1,398,826 |
| 2025-07-14 | 10,250.00 | 10,550.01 | 10,200.00 | 10,500.01 | 7,000.00 | 1,472,128 |
| 2025-07-11 | 10,350.00 | 10,450.01 | 10,200.00 | 10,250.00 | 6,833.34 | 1,035,099 |
| 2025-07-10 | 10,550.01 | 10,550.01 | 10,150.00 | 10,150.00 | 6,766.67 | 1,008,669 |
| 2025-07-09 | 10,400.01 | 10,550.01 | 10,350.00 | 10,400.01 | 6,933.34 | 1,324,249 |
| 2025-07-08 | 10,150.00 | 10,450.01 | 10,150.00 | 10,300.00 | 6,866.67 | 624,481 |
| 2025-07-07 | 10,300.00 | 10,350.00 | 10,050.00 | 10,150.00 | 6,766.67 | 1,799,677 |
| 2025-07-04 | 10,350.00 | 10,600.01 | 10,350.00 | 10,350.00 | 6,900.00 | 811,936 |
| 2025-07-03 | 10,600.01 | 10,600.01 | 10,200.00 | 10,400.01 | 6,933.34 | 2,244,231 |
| 2025-07-02 | 9,970.00 | 10,100.00 | 9,950.00 | 9,950.00 | 6,633.34 | 515,475 |
| 2025-07-01 | 9,960.00 | 9,990.00 | 9,870.00 | 9,920.00 | 6,613.34 | 576,184 |
| 2025-06-30 | 9,860.00 | 9,990.00 | 9,830.00 | 9,840.00 | 6,560.00 | 430,012 |
| 2025-06-27 | 9,890.00 | 9,990.00 | 9,830.00 | 9,830.00 | 6,553.34 | 364,749 |
| 2025-06-26 | 10,100.00 | 10,100.00 | 9,820.00 | 9,850.00 | 6,566.67 | 477,951 |
| 2025-06-25 | 9,880.00 | 10,250.00 | 9,880.00 | 10,000.00 | 6,666.67 | 748,200 |
| 2025-06-24 | 10,000.00 | 10,000.00 | 9,850.00 | 9,870.00 | 6,580.00 | 604,558 |
| 2025-06-23 | 9,620.00 | 9,900.00 | 9,540.00 | 9,810.00 | 6,540.00 | 591,823 |
| 2025-06-20 | 9,710.00 | 9,860.00 | 9,550.00 | 9,620.00 | 6,413.34 | 603,930 |
| 2025-06-19 | 9,850.00 | 9,850.00 | 9,620.00 | 9,670.00 | 6,446.67 | 460,105 |
| 2025-06-18 | 9,900.00 | 9,950.00 | 9,800.00 | 9,810.00 | 6,540.00 | 483,676 |
| 2025-06-17 | 9,780.00 | 9,960.00 | 9,780.00 | 9,900.00 | 6,600.00 | 760,699 |
| 2025-06-16 | 9,350.00 | 9,790.00 | 9,350.00 | 9,760.00 | 6,506.67 | 539,322 |
| 2025-06-13 | 9,880.00 | 9,880.00 | 9,450.00 | 9,600.00 | 6,400.00 | 1,252,420 |
| 2025-06-12 | 9,840.00 | 9,960.00 | 9,830.00 | 9,900.00 | 6,600.00 | 554,071 |
| 2025-06-11 | 9,740.00 | 9,940.00 | 9,600.00 | 9,820.00 | 6,546.67 | 727,674 |
| 2025-06-10 | 10,500.01 | 10,500.01 | 9,700.00 | 9,700.00 | 6,466.67 | 1,692,266 |
| 2025-06-09 | 10,850.01 | 10,850.01 | 10,300.00 | 10,400.01 | 6,933.34 | 965,848 |
| 2025-06-06 | 10,950.01 | 11,000.01 | 10,500.01 | 10,850.01 | 7,233.34 | 3,377,122 |
| 2025-06-05 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 6,866.67 | 1,059,992 |
| 2025-06-04 | 9,860.00 | 9,860.00 | 9,600.00 | 9,650.00 | 6,433.34 | 604,932 |
| 2025-06-03 | 9,830.00 | 9,850.00 | 9,730.00 | 9,770.00 | 6,513.34 | 591,075 |
| 2025-06-02 | 9,390.00 | 9,900.00 | 9,370.00 | 9,730.00 | 6,486.67 | 941,004 |
| 2025-05-30 | 9,510.00 | 9,700.00 | 9,370.00 | 9,390.00 | 6,260.00 | 869,178 |
| 2025-05-29 | 9,310.00 | 9,800.00 | 9,310.00 | 9,500.00 | 6,333.34 | 1,314,248 |
| 2025-05-28 | 9,400.00 | 9,500.00 | 9,100.00 | 9,300.00 | 6,200.00 | 707,937 |
| 2025-05-27 | 9,100.00 | 9,480.00 | 9,030.00 | 9,370.00 | 6,246.67 | 1,225,369 |
| 2025-05-26 | 8,800.00 | 9,040.00 | 8,760.00 | 9,010.00 | 6,006.67 | 304,401 |
| 2025-05-23 | 8,880.00 | 8,910.00 | 8,800.00 | 8,800.00 | 5,866.67 | 436,825 |
| 2025-05-22 | 8,960.00 | 9,000.00 | 8,850.00 | 8,850.00 | 5,900.00 | 413,787 |
| 2025-05-21 | 9,070.00 | 9,090.00 | 8,860.00 | 8,950.00 | 5,966.67 | 699,903 |
| 2025-05-20 | 9,080.00 | 9,130.00 | 9,040.00 | 9,060.00 | 6,040.00 | 459,706 |
| 2025-05-19 | 9,200.00 | 9,290.00 | 9,100.00 | 9,100.00 | 6,066.67 | 510,361 |
| 2025-05-16 | 9,130.00 | 9,480.00 | 9,120.00 | 9,220.00 | 6,146.67 | 485,548 |
| 2025-05-15 | 9,070.00 | 9,300.00 | 9,060.00 | 9,120.00 | 6,080.00 | 622,128 |
| 2025-05-14 | 9,050.00 | 9,110.00 | 9,000.00 | 9,010.00 | 6,006.67 | 628,558 |
| 2025-05-13 | 9,200.00 | 9,200.00 | 9,050.00 | 9,050.00 | 6,033.34 | 669,493 |
| 2025-05-12 | 9,160.00 | 9,210.00 | 9,070.00 | 9,080.00 | 6,053.34 | 438,505 |
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.