HTC Holding JSC (HNX:CET)
Vietnam · Delayed Price · Currency is VND 12,600
-500 (-3.82%)
At close: Oct 3, 2025
HTC Holding JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12,600.00 | 13,200.00 | 11,800.00 | 12,600.00 | 12,600.00 | -3.82% | 139,656 |
| Oct 2, 2025 | 13,800.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.68% | 86,328 |
| Oct 1, 2025 | 12,200.00 | 13,800.00 | 12,200.00 | 13,600.00 | 13,600.00 | 7.94% | 103,106 |
| Sep 30, 2025 | 13,300.00 | 13,300.00 | 12,500.00 | 12,600.00 | 12,600.00 | -5.26% | 64,249 |
| Sep 29, 2025 | 12,200.00 | 13,400.00 | 11,400.00 | 13,300.00 | 13,300.00 | 8.13% | 65,117 |
| Sep 26, 2025 | 14,900.00 | 14,900.00 | 12,300.00 | 12,300.00 | 12,300.00 | -9.56% | 506,957 |
| Sep 25, 2025 | 13,500.00 | 13,600.00 | 12,400.00 | 13,600.00 | 13,600.00 | 9.68% | 3,498,852 |
| Sep 24, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 9.73% | 77,613 |
| Sep 23, 2025 | 10,300.00 | 11,300.00 | 10,300.00 | 11,300.00 | 11,300.00 | 9.71% | 187,715 |
| Sep 22, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 9.57% | 1,148,549 |
| Sep 19, 2025 | 9,100.00 | 9,400.00 | 8,600.00 | 9,400.00 | 9,400.00 | 9.30% | 252,257 |
| Sep 18, 2025 | 8,900.00 | 8,900.00 | 8,500.00 | 8,600.00 | 8,600.00 | 6.17% | 273,719 |
| Sep 17, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 9.46% | 1,534,771 |
| Sep 16, 2025 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 8.82% | 18,521 |
| Sep 15, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 9.68% | 4,800 |
| Sep 12, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 8.77% | 35,103 |
| Sep 11, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 9.62% | 62,500 |
| Sep 10, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1.96% | 32,100 |
| Sep 9, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 2,000 |
| Sep 8, 2025 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2.04% | 3,601 |
| Sep 4, 2025 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 800 |
| Sep 3, 2025 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | - | 1,416 |
| Aug 29, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 3,402 |
| Aug 28, 2025 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 8.89% | 12,100 |
| Aug 27, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 6,000 |
| Aug 26, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 11,518 |
| Aug 25, 2025 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | -4.17% | 200 |
| Aug 22, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | - | 2,900 |
| Aug 21, 2025 | 4,800.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -5.88% | 311 |
| Aug 19, 2025 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 1,301 |
| Aug 18, 2025 | 5,100.00 | 5,200.00 | 4,700.00 | 5,000.00 | 5,000.00 | 2.04% | 21,700 |
| Aug 15, 2025 | 4,900.00 | 5,200.00 | 4,900.00 | 4,900.00 | 4,900.00 | -7.55% | 500 |
| Aug 14, 2025 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 3.92% | 3,401 |
| Aug 13, 2025 | 4,800.00 | 5,100.00 | 4,800.00 | 5,100.00 | 5,100.00 | 8.51% | 33,414 |
| Aug 12, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,700.00 | 4,700.00 | - | 2,000 |
| Aug 11, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -9.62% | 10,600 |
| Aug 8, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 2,300 |
| Aug 7, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.00% | 1,313 |
| Aug 6, 2025 | 5,000.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -9.09% | 6,405 |
| Aug 5, 2025 | 4,800.00 | 5,500.00 | 4,600.00 | 5,500.00 | 5,500.00 | 10.00% | 14,645 |
| Aug 4, 2025 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 8.70% | 19,326 |
| Aug 1, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.22% | 16,200 |
| Jul 31, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 1,000 |
| Jul 30, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 16,000 |
| Jul 29, 2025 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 24,701 |
| Jul 28, 2025 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 4,819 |
| Jul 25, 2025 | 4,400.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 15,102 |
| Jul 24, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 1,800 |
| Jul 23, 2025 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 1,250 |
| Jul 22, 2025 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 9,700 |