Hoa Binh Takara JSC (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 8,400.00
-900.00 (-9.68%)
At close: Dec 23, 2025
Hoa Binh Takara JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9,300.00 | 9,700.00 | 8,400.00 | 8,400.00 | 8,400.00 | -9.68% | 788,987 |
| Dec 22, 2025 | 10,200.00 | 10,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | -8.82% | 184,550 |
| Dec 19, 2025 | 10,500.00 | 11,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 49,935 |
| Dec 18, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 58,800 |
| Dec 17, 2025 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | -0.95% | 61,727 |
| Dec 16, 2025 | 10,400.00 | 10,700.00 | 10,100.00 | 10,500.00 | 10,500.00 | -0.94% | 91,000 |
| Dec 15, 2025 | 10,300.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 1.92% | 92,905 |
| Dec 12, 2025 | 10,400.00 | 11,200.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 115,657 |
| Dec 11, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,200.00 | 10,200.00 | -1.92% | 56,301 |
| Dec 10, 2025 | 10,300.00 | 10,600.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.97% | 20,876 |
| Dec 9, 2025 | 10,700.00 | 10,700.00 | 10,000.00 | 10,300.00 | 10,300.00 | -3.74% | 116,360 |
| Dec 8, 2025 | 11,100.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | -3.60% | 85,319 |
| Dec 5, 2025 | 11,300.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 308,661 |
| Dec 4, 2025 | 10,800.00 | 11,600.00 | 10,700.00 | 11,300.00 | 11,300.00 | 5.61% | 244,746 |
| Dec 3, 2025 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 100,385 |
| Dec 2, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | -2.73% | 58,603 |
| Dec 1, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 0.92% | 275,827 |
| Nov 28, 2025 | 11,500.00 | 11,600.00 | 10,800.00 | 10,900.00 | 10,900.00 | -5.22% | 102,668 |
| Nov 27, 2025 | 11,500.00 | 12,000.00 | 11,300.00 | 11,500.00 | 11,500.00 | -2.54% | 165,549 |
| Nov 26, 2025 | 11,300.00 | 12,200.00 | 11,100.00 | 11,800.00 | 11,800.00 | 4.42% | 398,208 |
| Nov 25, 2025 | 10,700.00 | 11,300.00 | 10,100.00 | 11,300.00 | 11,300.00 | 9.71% | 866,496 |
| Nov 24, 2025 | 10,300.00 | 10,600.00 | 9,700.00 | 10,300.00 | 10,300.00 | - | 125,416 |
| Nov 21, 2025 | 11,500.00 | 12,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | -6.36% | 1,008,449 |
| Nov 20, 2025 | 11,000.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 10.00% | 1,313,675 |
| Nov 19, 2025 | 8,800.00 | 10,000.00 | 8,800.00 | 10,000.00 | 10,000.00 | 9.89% | 1,415,169 |
| Nov 18, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 248,053 |
| Nov 17, 2025 | 8,700.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 3.33% | 159,317 |
| Nov 14, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 27,410 |
| Nov 13, 2025 | 9,300.00 | 9,300.00 | 8,600.00 | 9,000.00 | 9,000.00 | -2.17% | 190,006 |
| Nov 12, 2025 | 9,100.00 | 9,400.00 | 8,700.00 | 9,200.00 | 9,200.00 | - | 547,551 |
| Nov 11, 2025 | 9,500.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,200.00 | - | 28,070 |
| Nov 10, 2025 | 9,400.00 | 9,900.00 | 8,900.00 | 9,200.00 | 9,200.00 | -6.12% | 66,547 |
| Nov 7, 2025 | 10,300.00 | 10,300.00 | 9,300.00 | 9,800.00 | 9,800.00 | - | 62,501 |
| Nov 6, 2025 | 10,000.00 | 10,600.00 | 9,300.00 | 9,800.00 | 9,800.00 | -1.01% | 59,157 |
| Nov 5, 2025 | 9,200.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 10.00% | 92,501 |
| Nov 4, 2025 | 9,200.00 | 9,800.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 139,628 |
| Nov 3, 2025 | 11,000.00 | 11,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 106,050 |
| Oct 31, 2025 | 10,800.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1.85% | 112,024 |
| Oct 30, 2025 | 11,800.00 | 11,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | -4.42% | 530,553 |
| Oct 29, 2025 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | 6.60% | 311,779 |
| Oct 28, 2025 | 10,500.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 9.28% | 84,441 |
| Oct 27, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 8.99% | 764,101 |
| Oct 24, 2025 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 9.88% | 54,000 |
| Oct 23, 2025 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 9.46% | 522,901 |
| Oct 22, 2025 | 7,400.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | -7.50% | 16,500 |
| Oct 21, 2025 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 134,802 |
| Oct 20, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | -3.30% | 26,100 |
| Oct 17, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 171,700 |
| Oct 16, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 147,100 |
| Oct 15, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1.11% | 47,000 |