Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9,100.00 | 9,300.00 | 9,050.00 | 9,130.00 | 6,086.67 | 532,482 |
| 2025-05-08 | 9,150.00 | 9,260.00 | 9,100.00 | 9,100.00 | 6,066.67 | 392,473 |
| 2025-05-07 | 9,030.00 | 9,200.00 | 8,960.00 | 9,100.00 | 6,066.67 | 396,226 |
| 2025-05-06 | 9,000.00 | 9,240.00 | 9,000.00 | 9,030.00 | 6,020.00 | 383,946 |
| 2025-05-05 | 9,040.00 | 9,040.00 | 8,860.00 | 8,900.00 | 5,933.34 | 214,540 |
| 2025-04-29 | 8,860.00 | 8,980.00 | 8,800.00 | 8,800.00 | 5,866.67 | 182,250 |
| 2025-04-28 | 8,830.00 | 9,090.00 | 8,830.00 | 8,860.00 | 5,906.67 | 202,950 |
| 2025-04-25 | 8,890.00 | 9,020.00 | 8,750.00 | 8,810.00 | 5,873.34 | 717,450 |
| 2025-04-24 | 8,910.00 | 9,100.00 | 8,800.00 | 8,800.00 | 5,866.67 | 400,500 |
| 2025-04-23 | 8,900.00 | 9,100.00 | 8,810.00 | 8,900.00 | 5,933.34 | 412,800 |
| 2025-04-22 | 9,270.00 | 9,270.00 | 8,080.00 | 8,800.00 | 5,866.67 | 1,033,200 |
| 2025-04-21 | 8,540.00 | 8,820.00 | 8,540.00 | 8,670.00 | 5,780.00 | 422,100 |
| 2025-04-18 | 9,000.00 | 9,000.00 | 8,510.00 | 8,510.00 | 5,673.34 | 543,450 |
| 2025-04-17 | 8,680.00 | 8,760.00 | 8,550.00 | 8,700.00 | 5,800.00 | 493,800 |
| 2025-04-16 | 8,680.00 | 8,930.00 | 8,660.00 | 8,680.00 | 5,786.67 | 410,850 |
| 2025-04-15 | 8,500.00 | 9,030.00 | 8,480.00 | 8,690.00 | 5,793.34 | 617,700 |
| 2025-04-14 | 8,570.00 | 8,610.00 | 8,420.00 | 8,610.00 | 5,740.00 | 394,950 |
| 2025-04-11 | 8,750.00 | 8,750.00 | 8,240.00 | 8,570.00 | 5,713.34 | 1,050,000 |
| 2025-04-10 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 5,493.34 | 78,000 |
| 2025-04-09 | 7,710.00 | 8,010.00 | 7,710.00 | 7,710.00 | 5,140.00 | 1,207,949 |
| 2025-04-08 | 8,290.00 | 8,410.00 | 8,290.00 | 8,290.00 | 5,526.67 | 363,150 |
| 2025-04-04 | 8,910.00 | 9,140.00 | 8,910.00 | 8,910.00 | 5,940.00 | 1,507,649 |
| 2025-04-03 | 10,050.00 | 10,050.00 | 9,580.00 | 9,580.00 | 6,386.67 | 1,128,749 |
| 2025-04-02 | 10,200.00 | 10,400.01 | 10,200.00 | 10,300.00 | 6,866.67 | 457,950 |
| 2025-04-01 | 10,150.00 | 10,350.00 | 10,150.00 | 10,200.00 | 6,800.00 | 452,700 |
| 2025-03-31 | 10,500.01 | 10,550.01 | 10,000.00 | 10,300.00 | 6,866.67 | 1,038,750 |
| 2025-03-28 | 10,600.01 | 10,750.01 | 10,550.01 | 10,700.01 | 7,133.34 | 530,400 |
| 2025-03-27 | 10,850.01 | 10,850.01 | 10,600.01 | 10,600.01 | 7,066.67 | 732,000 |
| 2025-03-26 | 10,850.01 | 11,050.01 | 10,800.01 | 10,850.01 | 7,233.34 | 803,700 |
| 2025-03-25 | 10,800.01 | 11,100.01 | 10,800.01 | 10,850.01 | 7,233.34 | 662,550 |
| 2025-03-24 | 11,300.01 | 11,300.01 | 10,750.01 | 10,800.01 | 7,200.00 | 1,248,599 |
| 2025-03-21 | 11,350.01 | 11,500.01 | 11,150.01 | 11,300.01 | 7,533.34 | 693,750 |
| 2025-03-20 | 11,150.01 | 11,450.01 | 11,000.01 | 11,350.01 | 7,566.67 | 1,212,299 |
| 2025-03-19 | 11,050.01 | 11,250.01 | 10,800.01 | 11,000.01 | 7,333.34 | 941,100 |
| 2025-03-18 | 11,450.01 | 11,600.01 | 11,050.01 | 11,050.01 | 7,366.67 | 817,350 |
| 2025-03-17 | 11,300.01 | 11,450.01 | 11,000.01 | 11,400.01 | 7,600.00 | 978,150 |
| 2025-03-14 | 11,450.01 | 11,750.01 | 11,150.01 | 11,150.01 | 7,433.34 | 1,993,949 |
| 2025-03-13 | 11,550.01 | 11,700.01 | 11,400.01 | 11,400.01 | 7,600.00 | 1,947,599 |
| 2025-03-12 | 11,200.01 | 11,800.01 | 10,900.01 | 11,550.01 | 7,700.00 | 2,569,949 |
| 2025-03-11 | 10,300.00 | 11,150.01 | 10,250.00 | 11,150.01 | 7,433.34 | 2,942,849 |
| 2025-03-10 | 10,550.01 | 10,600.01 | 10,400.01 | 10,450.01 | 6,966.67 | 623,250 |
| 2025-03-07 | 10,200.00 | 10,750.01 | 10,200.00 | 10,550.01 | 7,033.34 | 1,871,249 |
| 2025-03-06 | 10,400.01 | 10,400.01 | 10,150.00 | 10,300.00 | 6,866.67 | 676,500 |
| 2025-03-05 | 10,300.00 | 10,450.01 | 10,150.00 | 10,150.00 | 6,766.67 | 993,000 |
| 2025-03-04 | 10,550.01 | 10,600.01 | 10,150.00 | 10,400.01 | 6,933.34 | 1,016,550 |
| 2025-03-03 | 10,450.01 | 10,600.01 | 10,350.00 | 10,550.01 | 7,033.34 | 1,089,449 |
| 2025-02-28 | 10,500.01 | 10,700.01 | 10,350.00 | 10,450.01 | 6,966.67 | 1,289,399 |
| 2025-02-27 | 10,250.00 | 10,450.01 | 10,150.00 | 10,400.01 | 6,933.34 | 1,373,699 |
| 2025-02-26 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 6,733.34 | 704,550 |
| 2025-02-25 | 10,350.00 | 10,400.01 | 10,100.00 | 10,200.00 | 6,800.00 | 920,400 |
| 2025-02-24 | 10,450.01 | 10,450.01 | 10,100.00 | 10,250.00 | 6,833.34 | 765,600 |
| 2025-02-21 | 10,500.01 | 10,500.01 | 10,250.00 | 10,450.01 | 6,966.67 | 853,650 |
| 2025-02-20 | 10,600.01 | 10,900.01 | 10,500.01 | 10,550.01 | 7,033.34 | 1,465,349 |
| 2025-02-19 | 10,150.00 | 10,500.01 | 10,100.00 | 10,500.01 | 7,000.00 | 1,165,499 |
| 2025-02-18 | 10,000.00 | 10,300.00 | 9,940.00 | 10,100.00 | 6,733.34 | 807,000 |
| 2025-02-17 | 9,800.00 | 10,150.00 | 9,800.00 | 9,980.00 | 6,653.34 | 1,039,950 |
| 2025-02-14 | 10,250.00 | 10,250.00 | 9,890.00 | 9,910.00 | 6,606.67 | 1,430,249 |
| 2025-02-13 | 10,000.00 | 10,200.00 | 9,830.00 | 10,100.00 | 6,733.34 | 688,050 |
| 2025-02-12 | 10,000.00 | 10,050.00 | 9,740.00 | 10,000.00 | 6,666.67 | 2,349,149 |
| 2025-02-11 | 11,100.01 | 11,250.01 | 10,350.00 | 10,350.00 | 6,900.00 | 2,390,249 |
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.