Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 11,100.01 | 11,250.01 | 10,350.00 | 10,350.00 | 6,900.00 | 2,390,249 |
| 2025-02-10 | 11,300.01 | 11,450.01 | 11,000.01 | 11,100.01 | 7,400.00 | 1,024,650 |
| 2025-02-07 | 10,500.01 | 11,150.01 | 10,450.01 | 11,150.01 | 7,433.34 | 4,592,698 |
| 2025-02-06 | 10,600.01 | 10,600.01 | 10,350.00 | 10,450.01 | 6,966.67 | 633,150 |
| 2025-02-05 | 10,400.01 | 10,700.01 | 10,250.00 | 10,600.01 | 7,066.67 | 1,433,249 |
| 2025-02-04 | 9,780.00 | 10,350.00 | 9,780.00 | 10,250.00 | 6,833.34 | 1,119,599 |
| 2025-02-03 | 9,680.00 | 9,900.00 | 9,670.00 | 9,800.00 | 6,533.34 | 234,300 |
| 2025-01-24 | 9,760.00 | 9,820.00 | 9,670.00 | 9,680.00 | 6,453.34 | 330,600 |
| 2025-01-23 | 10,000.00 | 10,000.00 | 9,550.00 | 9,820.00 | 6,546.67 | 264,600 |
| 2025-01-22 | 9,810.00 | 9,820.00 | 9,510.00 | 9,550.00 | 6,366.67 | 700,500 |
| 2025-01-21 | 10,200.00 | 10,300.00 | 9,820.00 | 9,820.00 | 6,546.67 | 926,850 |
| 2025-01-20 | 10,600.01 | 10,600.01 | 10,100.00 | 10,100.00 | 6,733.34 | 604,500 |
| 2025-01-17 | 10,000.00 | 10,700.01 | 10,000.00 | 10,500.01 | 7,000.00 | 1,877,099 |
| 2025-01-16 | 10,050.00 | 10,400.01 | 10,050.00 | 10,050.00 | 6,700.00 | 408,000 |
| 2025-01-15 | 9,950.00 | 10,200.00 | 9,790.00 | 10,200.00 | 6,800.00 | 730,650 |
| 2025-01-14 | 10,000.00 | 10,300.00 | 9,850.00 | 9,900.00 | 6,600.00 | 573,000 |
| 2025-01-13 | 9,980.00 | 9,980.00 | 9,700.00 | 9,900.00 | 6,600.00 | 450,300 |
| 2025-01-10 | 9,700.00 | 10,050.00 | 9,700.00 | 9,900.00 | 6,600.00 | 346,350 |
| 2025-01-09 | 9,990.00 | 10,000.00 | 9,800.00 | 9,990.00 | 6,660.00 | 195,150 |
| 2025-01-08 | 9,480.00 | 10,150.00 | 9,350.00 | 9,990.00 | 6,660.00 | 875,100 |
| 2025-01-07 | 9,300.00 | 9,780.00 | 9,300.00 | 9,490.00 | 6,326.67 | 647,700 |
| 2025-01-06 | 9,800.00 | 9,990.00 | 9,610.00 | 9,620.00 | 6,413.34 | 978,000 |
| 2025-01-03 | 9,990.00 | 10,150.00 | 9,900.00 | 9,920.00 | 6,613.34 | 600,750 |
| 2025-01-02 | 10,200.00 | 10,300.00 | 9,900.00 | 10,150.00 | 6,766.67 | 454,200 |
| 2024-12-31 | 10,550.01 | 10,550.01 | 10,100.00 | 10,200.00 | 6,800.00 | 448,500 |
| 2024-12-30 | 9,750.00 | 10,600.01 | 9,750.00 | 10,550.01 | 7,033.34 | 1,899,899 |
| 2024-12-27 | 10,200.00 | 10,200.00 | 9,700.00 | 9,920.00 | 6,613.34 | 1,049,250 |
| 2024-12-26 | 10,300.00 | 10,300.00 | 9,710.00 | 10,100.00 | 6,733.34 | 2,000,399 |
| 2024-12-25 | 10,750.01 | 10,800.01 | 10,150.00 | 10,150.00 | 6,766.67 | 1,154,099 |
| 2024-12-24 | 10,950.01 | 10,950.01 | 10,450.01 | 10,650.01 | 7,100.00 | 2,035,049 |
| 2024-12-23 | 9,790.00 | 10,400.01 | 9,790.00 | 10,400.01 | 6,933.34 | 1,919,549 |
| 2024-12-20 | 9,610.00 | 9,790.00 | 9,560.00 | 9,750.00 | 6,500.00 | 824,100 |
| 2024-12-19 | 9,350.00 | 9,590.00 | 9,300.00 | 9,590.00 | 6,393.34 | 808,950 |
| 2024-12-18 | 9,800.00 | 9,800.00 | 9,500.00 | 9,520.00 | 6,346.67 | 327,450 |
| 2024-12-17 | 9,280.00 | 9,700.00 | 9,260.00 | 9,700.00 | 6,466.67 | 806,850 |
| 2024-12-16 | 9,500.00 | 9,590.00 | 9,230.00 | 9,330.00 | 6,220.00 | 588,750 |
| 2024-12-13 | 9,980.00 | 9,980.00 | 9,300.00 | 9,660.00 | 6,440.00 | 972,900 |
| 2024-12-12 | 9,580.00 | 9,980.00 | 9,580.00 | 9,790.00 | 6,526.67 | 1,420,049 |
| 2024-12-11 | 9,200.00 | 9,820.00 | 9,110.00 | 9,580.00 | 6,386.67 | 2,178,449 |
| 2024-12-10 | 8,710.00 | 9,220.00 | 8,710.00 | 9,200.00 | 6,133.34 | 2,999,399 |
| 2024-12-09 | 8,060.00 | 8,620.00 | 8,060.00 | 8,620.00 | 5,746.67 | 2,583,149 |
| 2024-12-06 | 8,180.00 | 8,180.00 | 8,000.00 | 8,060.00 | 5,373.34 | 656,700 |
| 2024-12-05 | 8,080.00 | 8,250.00 | 7,900.00 | 8,050.00 | 5,366.67 | 1,881,899 |
| 2024-12-04 | 7,250.00 | 7,750.00 | 7,250.00 | 7,750.00 | 5,166.67 | 1,195,649 |
| 2024-12-03 | 7,260.00 | 7,330.00 | 7,230.00 | 7,250.00 | 4,833.34 | 280,800 |
| 2024-12-02 | 7,260.00 | 7,390.00 | 7,250.00 | 7,270.00 | 4,846.67 | 384,000 |
| 2024-11-29 | 7,320.00 | 7,320.00 | 7,250.00 | 7,260.00 | 4,840.00 | 141,750 |
| 2024-11-28 | 7,250.00 | 7,350.00 | 7,250.00 | 7,290.00 | 4,860.00 | 212,100 |
| 2024-11-27 | 7,320.00 | 7,320.00 | 7,250.00 | 7,250.00 | 4,833.34 | 126,900 |
| 2024-11-26 | 7,250.00 | 7,330.00 | 7,250.00 | 7,270.00 | 4,846.67 | 384,000 |
| 2024-11-25 | 7,280.00 | 7,300.00 | 7,250.00 | 7,250.00 | 4,833.34 | 241,800 |
| 2024-11-22 | 7,300.00 | 7,350.00 | 7,200.00 | 7,280.00 | 4,853.34 | 601,950 |
| 2024-11-21 | 7,370.00 | 7,380.00 | 7,280.00 | 7,300.00 | 4,866.67 | 142,500 |
| 2024-11-20 | 7,180.00 | 7,430.00 | 7,180.00 | 7,320.00 | 4,880.00 | 390,750 |
| 2024-11-19 | 7,290.00 | 7,470.00 | 7,280.00 | 7,300.00 | 4,866.67 | 84,450 |
| 2024-11-18 | 7,060.00 | 7,350.00 | 7,060.00 | 7,290.00 | 4,860.00 | 226,200 |
| 2024-11-15 | 7,560.00 | 7,580.00 | 7,250.00 | 7,250.00 | 4,833.34 | 504,450 |
| 2024-11-14 | 7,580.00 | 7,650.00 | 7,550.00 | 7,560.00 | 5,040.00 | 347,550 |
| 2024-11-13 | 7,680.00 | 7,680.00 | 7,530.00 | 7,580.00 | 5,053.34 | 222,300 |
| 2024-11-12 | 7,600.00 | 7,630.00 | 7,500.00 | 7,600.00 | 5,066.67 | 569,850 |
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.