HTC Holding JSC (HNX:CET)
Vietnam · Delayed Price · Currency is VND 6,200.00
+500.00 (8.77%)
At close: Sep 12, 2025
HTC Holding JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.27% | 300 |
| Jul 17, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 8,301 |
| Jul 16, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 3,500 |
| Jul 15, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 700 |
| Jul 14, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 5,800 |
| Jul 11, 2025 | 4,400.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.35% | 47,300 |
| Jul 10, 2025 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 44,805 |
| Jul 9, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 5,110 |
| Jul 8, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 5,100 |
| Jul 2, 2025 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4.65% | 101 |
| Jul 1, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -4.44% | 16,300 |
| Jun 30, 2025 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 2,103 |
| Jun 27, 2025 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 700 |
| Jun 26, 2025 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2.33% | 5,000 |
| Jun 25, 2025 | 4,400.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 8,400 |