Hung Thinh Incons JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,060.00 | 7,250.00 | 6,920.00 | 7,150.00 | 7,150.00 | 331,900 |
| 2026-10-15 | 6,990.00 | 7,300.00 | 6,830.00 | 7,060.00 | 7,060.00 | 873,300 |
| 2026-10-14 | 7,020.00 | 7,130.00 | 6,980.00 | 6,990.00 | 6,990.00 | 223,100 |
| 2026-10-13 | 7,140.00 | 7,160.00 | 7,020.00 | 7,020.00 | 7,020.00 | 392,900 |
| 2026-10-12 | 7,050.00 | 7,300.00 | 6,920.00 | 7,140.00 | 7,140.00 | 514,400 |
| 2026-10-09 | 7,000.00 | 7,540.00 | 7,000.00 | 7,220.00 | 7,220.00 | 307,300 |
| 2026-10-08 | 7,350.00 | 7,470.00 | 7,350.00 | 7,350.00 | 7,350.00 | 201,200 |
| 2026-10-07 | 7,450.00 | 7,540.00 | 7,300.00 | 7,470.00 | 7,470.00 | 188,700 |
| 2026-10-06 | 7,500.00 | 7,550.00 | 7,350.00 | 7,490.00 | 7,490.00 | 395,700 |
| 2026-10-05 | 7,330.00 | 7,530.00 | 7,300.00 | 7,500.00 | 7,500.00 | 499,600 |
| 2026-10-02 | 7,510.00 | 7,520.00 | 7,220.00 | 7,330.00 | 7,330.00 | 223,600 |
| 2026-10-01 | 7,440.00 | 7,560.00 | 7,380.00 | 7,510.00 | 7,510.00 | 439,800 |
| 2026-09-30 | 7,000.00 | 7,390.00 | 7,000.00 | 7,380.00 | 7,380.00 | 332,400 |
| 2026-09-29 | 7,200.00 | 7,310.00 | 7,160.00 | 7,260.00 | 7,260.00 | 267,400 |
| 2026-09-28 | 7,430.00 | 7,430.00 | 7,100.00 | 7,300.00 | 7,300.00 | 320,900 |
| 2026-09-25 | 6,570.00 | 7,040.00 | 6,480.00 | 7,040.00 | 7,040.00 | 683,000 |
| 2026-09-24 | 6,600.00 | 6,690.00 | 6,470.00 | 6,580.00 | 6,580.00 | 160,600 |
| 2026-09-23 | 6,700.00 | 6,850.00 | 6,620.00 | 6,700.00 | 6,700.00 | 66,700 |
| 2026-09-22 | 6,900.00 | 6,950.00 | 6,700.00 | 6,750.00 | 6,750.00 | 189,100 |
| 2026-09-21 | 6,900.00 | 6,940.00 | 6,800.00 | 6,850.00 | 6,850.00 | 146,300 |
| 2026-09-18 | 6,720.00 | 6,810.00 | 6,720.00 | 6,810.00 | 6,810.00 | 181,800 |
| 2026-09-17 | 6,650.00 | 6,720.00 | 6,510.00 | 6,720.00 | 6,720.00 | 644,700 |
| 2026-09-16 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | 233,600 |
| 2026-09-15 | 6,750.00 | 6,750.00 | 6,600.00 | 6,620.00 | 6,620.00 | 188,800 |
| 2026-09-14 | 6,650.00 | 6,650.00 | 6,500.00 | 6,640.00 | 6,640.00 | 413,100 |
| 2026-09-11 | 6,650.00 | 6,650.00 | 6,600.00 | 6,650.00 | 6,650.00 | 712,500 |
| 2026-09-10 | 6,870.00 | 6,870.00 | 6,440.00 | 6,650.00 | 6,650.00 | 377,900 |
| 2026-09-09 | 6,473.34 | 6,613.34 | 6,466.67 | 6,466.67 | 6,466.67 | 1,617,299 |
| 2026-09-08 | 6,446.67 | 6,600.00 | 6,400.00 | 6,506.67 | 6,506.67 | 891,449 |
| 2026-09-07 | 6,186.67 | 6,466.67 | 6,186.67 | 6,446.67 | 6,446.67 | 1,069,649 |
| 2026-09-04 | 6,193.34 | 6,333.34 | 6,133.34 | 6,206.67 | 6,206.67 | 852,299 |
| 2026-09-03 | 6,106.67 | 6,240.00 | 6,106.67 | 6,193.34 | 6,193.34 | 622,499 |
| 2026-08-28 | 6,200.00 | 6,273.34 | 6,173.34 | 6,200.00 | 6,200.00 | 331,949 |
| 2026-08-27 | 6,040.00 | 6,213.34 | 5,966.67 | 6,200.00 | 6,200.00 | 1,014,149 |
| 2026-08-26 | 6,000.00 | 6,066.67 | 5,920.00 | 5,953.34 | 5,953.34 | 827,549 |
| 2026-08-25 | 6,000.00 | 6,000.00 | 5,633.34 | 5,926.67 | 5,926.67 | 1,019,099 |
| 2026-08-24 | 5,893.34 | 6,046.67 | 5,866.67 | 5,926.67 | 5,926.67 | 814,649 |
| 2026-08-21 | 5,600.00 | 5,866.67 | 5,600.00 | 5,866.67 | 5,866.67 | 986,399 |
| 2026-08-20 | 5,433.34 | 5,633.34 | 5,433.34 | 5,600.00 | 5,600.00 | 607,199 |
| 2026-08-19 | 5,433.34 | 5,600.00 | 5,433.34 | 5,433.34 | 5,433.34 | 579,299 |
| 2026-08-18 | 5,340.00 | 5,473.34 | 5,340.00 | 5,433.34 | 5,433.34 | 534,299 |
| 2026-08-17 | 5,053.34 | 5,366.67 | 5,053.34 | 5,326.67 | 5,326.67 | 418,349 |
| 2026-08-14 | 5,013.34 | 5,253.34 | 5,013.34 | 5,073.34 | 5,073.34 | 129,749 |
| 2026-08-13 | 5,320.00 | 5,320.00 | 5,066.67 | 5,186.67 | 5,186.67 | 178,649 |
| 2026-08-12 | 7,340.00 | 7,850.00 | 7,340.00 | 7,850.00 | 5,233.34 | 626,985 |
| 2026-08-11 | 7,460.00 | 7,550.00 | 7,300.00 | 7,440.00 | 4,960.00 | 195,832 |
| 2026-08-10 | 7,270.00 | 7,490.00 | 7,270.00 | 7,460.00 | 4,973.34 | 343,113 |
| 2026-08-07 | 7,150.00 | 7,310.00 | 7,130.00 | 7,270.00 | 4,846.67 | 408,597 |
| 2026-08-06 | 7,100.00 | 7,200.00 | 7,010.00 | 7,150.00 | 4,766.67 | 341,616 |
| 2026-08-05 | 7,080.00 | 7,200.00 | 7,050.00 | 7,110.00 | 4,740.00 | 171,169 |
| 2026-08-04 | 6,930.00 | 7,100.00 | 6,780.00 | 7,030.00 | 4,686.67 | 332,526 |
| 2026-08-03 | 6,860.00 | 7,000.00 | 6,760.00 | 6,940.00 | 4,626.67 | 98,383 |
| 2026-07-31 | 6,790.00 | 6,890.00 | 6,570.00 | 6,860.00 | 4,573.34 | 1,691,482 |
| 2026-07-30 | 6,430.00 | 6,800.00 | 6,430.00 | 6,600.00 | 4,400.00 | 425,604 |
| 2026-07-29 | 6,460.00 | 6,500.00 | 6,420.00 | 6,430.00 | 4,286.67 | 117,348 |
| 2026-07-28 | 6,440.00 | 6,700.00 | 6,440.00 | 6,460.00 | 4,306.67 | 100,090 |
| 2026-07-27 | 6,550.00 | 6,710.00 | 6,550.00 | 6,600.00 | 4,400.00 | 329,461 |
| 2026-07-24 | 6,710.00 | 6,800.00 | 6,560.00 | 6,710.00 | 4,473.34 | 31,813 |
| 2026-07-23 | 6,740.00 | 6,880.00 | 6,680.00 | 6,710.00 | 4,473.34 | 257,431 |
| 2026-07-22 | 6,730.00 | 6,800.00 | 6,680.00 | 6,740.00 | 4,493.34 | 132,633 |
Page 1 of 3 · 124 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.