ALTA Company (HNX:ALT)
Vietnam · Delayed Price · Currency is VND 12,800
+1,100 (9.40%)
At close: Dec 24, 2025
ALTA Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 11,000.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | -0.85% | 200 |
| Dec 22, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -7.09% | 100 |
| Dec 18, 2025 | 11,200.00 | 12,700.00 | 11,200.00 | 12,700.00 | 12,700.00 | 4.10% | 407 |
| Dec 17, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 500 |
| Dec 15, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 4,800 |
| Dec 12, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -7.58% | 300 |
| Dec 5, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2.33% | 125 |
| Nov 27, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 7.50% | 100 |
| Nov 25, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -7.69% | 300 |
| Nov 20, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 100 |
| Nov 13, 2025 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 7.38% | 1,536 |
| Nov 12, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -9.63% | 6,300 |
| Nov 11, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 8.00% | 100 |
| Nov 6, 2025 | 11,400.00 | 12,500.00 | 11,400.00 | 12,500.00 | 12,500.00 | 7.76% | 201 |
| Nov 5, 2025 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 3,000 |
| Nov 3, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -5.74% | 100 |
| Oct 31, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 374 |
| Oct 29, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -9.63% | 2,000 |
| Oct 28, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 100 |
| Oct 23, 2025 | 14,600.00 | 14,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 238 |
| Oct 17, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -10.00% | 105 |
| Oct 9, 2025 | 13,700.00 | 15,000.00 | 13,700.00 | 15,000.00 | 15,000.00 | 9.49% | 200 |
| Oct 7, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 3.79% | 102 |
| Oct 6, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2.33% | 101 |
| Oct 3, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 7.50% | 100 |
| Oct 2, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2.56% | 301 |
| Oct 1, 2025 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -4.10% | 100 |
| Sep 30, 2025 | 12,800.00 | 12,800.00 | 11,800.00 | 12,200.00 | 12,200.00 | -4.69% | 6,600 |
| Sep 29, 2025 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | -3.03% | 2,320 |
| Sep 25, 2025 | 13,300.00 | 13,400.00 | 13,200.00 | 13,200.00 | 12,600.00 | -1.49% | 3,800 |
| Sep 24, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,790.91 | 8.06% | 101 |
| Sep 23, 2025 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 11,836.36 | 1.64% | 300 |
| Sep 17, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,645.45 | -4.69% | 100 |
| Sep 16, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,218.18 | - | 100 |
| Sep 11, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,218.18 | 5.79% | 100 |
| Sep 10, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,550.00 | - | 200 |
| Sep 9, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,100.00 | 11,550.00 | -6.20% | 15,800 |
| Sep 4, 2025 | 12,300.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,313.64 | 4.88% | 100 |
| Sep 3, 2025 | 11,900.00 | 12,300.00 | 11,900.00 | 12,300.00 | 11,740.91 | 0.82% | 200 |
| Aug 29, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,645.45 | - | 300 |
| Aug 28, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,645.45 | - | 1,000 |
| Aug 27, 2025 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 11,645.45 | -3.94% | 200 |
| Aug 25, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,122.73 | -0.78% | 203 |
| Aug 22, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,218.18 | -3.76% | 1,100 |
| Aug 19, 2025 | 13,300.00 | 13,300.00 | 12,100.00 | 13,300.00 | 12,695.45 | - | 2,431 |
| Aug 18, 2025 | 12,200.00 | 13,300.00 | 12,200.00 | 13,300.00 | 12,695.45 | -1.48% | 15,200 |
| Aug 15, 2025 | 12,000.00 | 13,500.00 | 11,900.00 | 13,500.00 | 12,886.36 | 6.30% | 29,801 |
| Aug 12, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,122.73 | 0.79% | 302 |
| Aug 11, 2025 | 12,400.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,027.27 | 0.80% | 7,300 |
| Aug 8, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,931.82 | 3.31% | 183 |