ALTA Company (HNX:ALT)
Vietnam · Delayed Price · Currency is VND 12,100
-1,200 (-9.02%)
At close: May 18, 2026
ALTA Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 2,525 |
| May 14, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | -9.52% | 100 |
| May 13, 2026 | 13,400.00 | 14,700.00 | 13,400.00 | 14,700.00 | 14,700.00 | 9.70% | 3,311 |
| May 12, 2026 | 13,400.00 | 13,400.00 | 12,400.00 | 13,400.00 | 13,400.00 | 9.84% | 2,501 |
| May 11, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -8.27% | 303 |
| May 8, 2026 | 12,100.00 | 13,300.00 | 12,100.00 | 13,300.00 | 13,300.00 | 9.92% | 3,223 |
| May 7, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 5,830 |
| Apr 24, 2026 | 12,100.00 | 13,000.00 | 12,100.00 | 13,000.00 | 13,000.00 | -2.99% | 800 |
| Apr 21, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 3.08% | 100 |
| Apr 20, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 5.69% | 110 |
| Apr 16, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.82% | 311 |
| Apr 15, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0.83% | 400 |
| Apr 14, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 1,400 |
| Apr 13, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.83% | 1,500 |
| Apr 10, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 200 |
| Apr 8, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8.11% | 1,007 |
| Apr 7, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -8.26% | 100 |
| Apr 6, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -9.70% | 3,131 |
| Apr 2, 2026 | 12,100.00 | 13,400.00 | 12,100.00 | 13,400.00 | 13,400.00 | - | 8,201 |
| Mar 31, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 7.20% | 100 |
| Mar 30, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -9.42% | 9,504 |
| Mar 27, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 9.52% | 101 |
| Mar 26, 2026 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 0.80% | 400 |
| Mar 24, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 1,505 |
| Mar 20, 2026 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 12,600.00 | -9.35% | 3,400 |
| Mar 19, 2026 | 12,500.00 | 14,000.00 | 12,500.00 | 13,900.00 | 13,900.00 | 8.59% | 8,405 |
| Mar 10, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 9.40% | 100 |
| Mar 9, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -8.59% | 600 |
| Mar 4, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 9.40% | 101 |
| Mar 3, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | -8.59% | 2,900 |
| Feb 25, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 7.56% | 100 |
| Feb 23, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 7.21% | 900 |
| Feb 12, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | -8.26% | 100 |
| Feb 6, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -9.70% | 624 |
| Feb 4, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -9.46% | 208 |
| Feb 3, 2026 | 13,000.00 | 15,600.00 | 13,000.00 | 14,800.00 | 14,800.00 | 2.78% | 6,300 |
| Feb 2, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 9.09% | 102 |
| Jan 29, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 4.76% | 400 |
| Jan 16, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | -9.35% | 100 |
| Jan 15, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 8.59% | 102 |
| Jan 14, 2026 | 11,700.00 | 12,800.00 | 11,700.00 | 12,800.00 | 12,800.00 | -0.78% | 700 |
| Jan 13, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -9.79% | 3,903 |
| Jan 9, 2026 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 14,300.00 | 10.00% | 903 |
| Dec 29, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8.33% | 101 |
| Dec 26, 2025 | 11,100.00 | 12,000.00 | 11,100.00 | 12,000.00 | 12,000.00 | 1.69% | 200 |
| Dec 25, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -7.81% | 118 |
| Dec 24, 2025 | 10,900.00 | 12,800.00 | 10,900.00 | 12,800.00 | 12,800.00 | 9.40% | 301 |
| 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 |