Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7,510.00 | 7,660.00 | 7,510.00 | 7,590.00 | 5,060.00 | 382,950 |
| 2024-11-08 | 7,680.00 | 7,770.00 | 7,600.00 | 7,660.00 | 5,106.67 | 290,400 |
| 2024-11-07 | 7,470.00 | 7,830.00 | 7,470.00 | 7,660.00 | 5,106.67 | 784,950 |
| 2024-11-06 | 7,500.00 | 7,530.00 | 7,410.00 | 7,470.00 | 4,980.00 | 381,450 |
| 2024-11-05 | 7,570.00 | 7,570.00 | 7,420.00 | 7,460.00 | 4,973.34 | 192,900 |
| 2024-11-04 | 7,600.00 | 7,600.00 | 7,470.00 | 7,500.00 | 5,000.00 | 221,100 |
| 2024-11-01 | 7,740.00 | 7,740.00 | 7,500.00 | 7,600.00 | 5,066.67 | 323,700 |
| 2024-10-31 | 7,750.00 | 7,770.00 | 7,690.00 | 7,700.00 | 5,133.34 | 158,850 |
| 2024-10-30 | 7,700.00 | 7,820.00 | 7,690.00 | 7,770.00 | 5,180.00 | 388,050 |
| 2024-10-29 | 7,750.00 | 7,850.00 | 7,660.00 | 7,750.00 | 5,166.67 | 382,950 |
| 2024-10-28 | 7,690.00 | 7,690.00 | 7,560.00 | 7,650.00 | 5,100.00 | 151,950 |
| 2024-10-25 | 7,700.00 | 7,700.00 | 7,530.00 | 7,560.00 | 5,040.00 | 381,450 |
| 2024-10-24 | 7,680.00 | 7,740.00 | 7,630.00 | 7,630.00 | 5,086.67 | 214,950 |
| 2024-10-23 | 7,630.00 | 7,740.00 | 7,630.00 | 7,740.00 | 5,160.00 | 225,300 |
| 2024-10-22 | 7,800.00 | 7,800.00 | 7,670.00 | 7,690.00 | 5,126.67 | 504,750 |
| 2024-10-21 | 7,750.00 | 7,900.00 | 7,700.00 | 7,700.00 | 5,133.34 | 390,150 |
| 2024-10-18 | 7,970.00 | 7,970.00 | 7,830.00 | 7,830.00 | 5,220.00 | 543,150 |
| 2024-10-17 | 7,880.00 | 7,990.00 | 7,700.00 | 7,880.00 | 5,253.34 | 404,250 |
| 2024-10-16 | 7,310.00 | 7,820.00 | 7,300.00 | 7,790.00 | 5,193.34 | 1,070,999 |
| 2024-10-15 | 8,090.00 | 8,090.00 | 7,410.00 | 7,410.00 | 4,940.00 | 1,032,300 |
| 2024-10-14 | 8,200.00 | 8,200.00 | 7,840.00 | 7,840.00 | 5,226.67 | 973,650 |
| 2024-10-11 | 8,180.00 | 8,280.00 | 8,150.00 | 8,200.00 | 5,466.67 | 423,600 |
| 2024-10-10 | 8,340.00 | 8,340.00 | 8,170.00 | 8,180.00 | 5,453.34 | 918,450 |
| 2024-10-09 | 8,380.00 | 8,380.00 | 8,200.00 | 8,230.00 | 5,486.67 | 669,600 |
| 2024-10-08 | 8,800.00 | 8,800.00 | 8,410.00 | 8,410.00 | 5,606.67 | 809,700 |
| 2024-10-07 | 8,920.00 | 8,930.00 | 8,730.00 | 8,780.00 | 5,853.34 | 578,400 |
| 2024-10-04 | 8,990.00 | 9,000.00 | 8,920.00 | 8,920.00 | 5,946.67 | 467,850 |
| 2024-10-03 | 9,090.00 | 9,150.00 | 8,950.00 | 9,000.00 | 6,000.00 | 585,300 |
| 2024-10-02 | 9,160.00 | 9,170.00 | 9,090.00 | 9,090.00 | 6,060.00 | 460,050 |
| 2024-10-01 | 9,120.00 | 9,170.00 | 9,060.00 | 9,170.00 | 6,113.34 | 610,050 |
| 2024-09-30 | 9,140.00 | 9,140.00 | 9,080.00 | 9,110.00 | 6,073.34 | 369,900 |
| 2024-09-27 | 9,350.00 | 9,350.00 | 9,140.00 | 9,140.00 | 6,093.34 | 387,000 |
| 2024-09-26 | 9,160.00 | 9,230.00 | 9,120.00 | 9,170.00 | 6,113.34 | 614,400 |
| 2024-09-25 | 9,070.00 | 9,230.00 | 9,070.00 | 9,120.00 | 6,080.00 | 457,650 |
| 2024-09-24 | 9,030.00 | 9,100.00 | 9,000.00 | 9,040.00 | 6,026.67 | 262,050 |
| 2024-09-23 | 9,090.00 | 9,130.00 | 9,000.00 | 9,080.00 | 6,053.34 | 186,750 |
| 2024-09-20 | 9,250.00 | 9,250.00 | 9,090.00 | 9,090.00 | 6,060.00 | 289,650 |
| 2024-09-19 | 9,030.00 | 9,280.00 | 9,030.00 | 9,160.00 | 6,106.67 | 347,850 |
| 2024-09-18 | 9,200.00 | 9,270.00 | 9,000.00 | 9,000.00 | 6,000.00 | 494,700 |
| 2024-09-17 | 8,700.00 | 9,200.00 | 8,700.00 | 9,200.00 | 6,133.34 | 981,600 |
| 2024-09-16 | 9,370.00 | 9,400.00 | 9,250.00 | 9,250.00 | 6,166.67 | 284,100 |
| 2024-09-13 | 9,370.00 | 9,450.00 | 9,220.00 | 9,350.00 | 6,233.34 | 401,550 |
| 2024-09-12 | 9,330.00 | 9,550.00 | 9,240.00 | 9,360.00 | 6,240.00 | 193,500 |
| 2024-09-11 | 9,580.00 | 9,770.00 | 9,220.00 | 9,360.00 | 6,240.00 | 542,400 |
| 2024-09-10 | 9,930.00 | 10,000.00 | 9,560.00 | 9,570.00 | 6,380.00 | 409,500 |
| 2024-09-09 | 10,000.00 | 10,050.00 | 9,880.00 | 9,900.00 | 6,600.00 | 271,650 |
| 2024-09-06 | 9,980.00 | 10,050.00 | 9,900.00 | 9,960.00 | 6,640.00 | 214,500 |
| 2024-09-05 | 10,200.00 | 10,200.00 | 9,950.00 | 9,980.00 | 6,653.34 | 465,900 |
| 2024-09-04 | 9,860.00 | 10,050.00 | 9,750.00 | 9,970.00 | 6,646.67 | 310,800 |
| 2024-08-30 | 9,850.00 | 9,950.00 | 9,790.00 | 9,880.00 | 6,586.67 | 315,000 |
| 2024-08-29 | 10,100.00 | 10,100.00 | 9,780.00 | 9,790.00 | 6,526.67 | 533,850 |
| 2024-08-28 | 10,300.00 | 10,350.00 | 9,970.00 | 10,000.00 | 6,666.67 | 962,400 |
| 2024-08-27 | 10,250.00 | 10,350.00 | 10,150.00 | 10,300.00 | 6,866.67 | 700,200 |
| 2024-08-26 | 10,350.00 | 10,400.01 | 10,150.00 | 10,250.00 | 6,833.34 | 576,900 |
| 2024-08-23 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 6,766.67 | 676,500 |
| 2024-08-22 | 10,200.00 | 10,400.01 | 10,150.00 | 10,200.00 | 6,800.00 | 687,150 |
| 2024-08-21 | 10,250.00 | 10,400.01 | 10,000.00 | 10,150.00 | 6,766.67 | 772,350 |
| 2024-08-20 | 9,850.00 | 10,300.00 | 9,750.00 | 10,250.00 | 6,833.34 | 1,525,049 |
| 2024-08-19 | 9,790.00 | 9,870.00 | 9,700.00 | 9,740.00 | 6,493.34 | 544,500 |
| 2024-08-16 | 9,090.00 | 9,700.00 | 9,050.00 | 9,650.00 | 6,433.34 | 1,270,349 |
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.