Hoa Binh Takara JSC (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 17,500
-500 (-2.78%)
At close: Sep 8, 2025
Hoa Binh Takara JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16,500.00 | 17,300.00 | 16,500.00 | 16,900.00 | 16,900.00 | 0.60% | 29,521 |
| Sep 11, 2025 | 16,700.00 | 17,400.00 | 16,200.00 | 16,800.00 | 16,800.00 | 0.60% | 282,400 |
| Sep 10, 2025 | 16,500.00 | 16,900.00 | 16,000.00 | 16,700.00 | 16,700.00 | 1.83% | 64,227 |
| Sep 9, 2025 | 17,000.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | -6.29% | 195,300 |
| Sep 8, 2025 | 17,900.00 | 18,200.00 | 16,800.00 | 17,500.00 | 17,500.00 | -2.78% | 96,310 |
| Sep 5, 2025 | 18,000.00 | 18,500.00 | 17,400.00 | 18,000.00 | 18,000.00 | -3.23% | 114,501 |
| Sep 4, 2025 | 18,000.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | - | 73,401 |
| Sep 3, 2025 | 18,500.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.54% | 60,007 |
| Aug 29, 2025 | 18,400.00 | 18,700.00 | 17,800.00 | 18,500.00 | 18,500.00 | - | 85,000 |
| Aug 28, 2025 | 18,800.00 | 18,800.00 | 17,900.00 | 18,500.00 | 18,500.00 | 1.09% | 190,967 |
| Aug 27, 2025 | 18,500.00 | 18,900.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.08% | 55,700 |
| Aug 26, 2025 | 18,800.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.15% | 57,000 |
| Aug 25, 2025 | 19,600.00 | 20,000.00 | 18,600.00 | 19,300.00 | 19,300.00 | 2.66% | 32,509 |
| Aug 22, 2025 | 19,000.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -6.47% | 44,202 |
| Aug 21, 2025 | 20,400.00 | 21,400.00 | 19,000.00 | 20,100.00 | 20,100.00 | -1.47% | 118,740 |
| Aug 20, 2025 | 19,000.00 | 20,400.00 | 18,400.00 | 20,400.00 | 20,400.00 | 7.37% | 208,600 |
| Aug 19, 2025 | 19,400.00 | 19,400.00 | 18,300.00 | 19,000.00 | 19,000.00 | - | 53,072 |
| Aug 18, 2025 | 20,100.00 | 20,100.00 | 18,300.00 | 19,000.00 | 19,000.00 | -6.40% | 134,614 |
| Aug 15, 2025 | 21,500.00 | 21,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | -3.33% | 84,411 |
| Aug 14, 2025 | 22,000.00 | 22,900.00 | 20,900.00 | 21,000.00 | 21,000.00 | -4.55% | 194,841 |
| Aug 13, 2025 | 21,500.00 | 23,300.00 | 20,400.00 | 22,000.00 | 22,000.00 | 2.33% | 117,951 |
| Aug 12, 2025 | 21,800.00 | 22,000.00 | 20,700.00 | 21,500.00 | 21,500.00 | -2.27% | 75,087 |
| Aug 11, 2025 | 22,800.00 | 22,800.00 | 20,800.00 | 22,000.00 | 22,000.00 | 5.77% | 186,601 |
| Aug 8, 2025 | 20,200.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 1.46% | 125,712 |
| Aug 7, 2025 | 18,600.00 | 20,700.00 | 18,500.00 | 20,500.00 | 20,500.00 | 8.47% | 103,408 |
| Aug 6, 2025 | 18,900.00 | 18,900.00 | 18,200.00 | 18,900.00 | 18,900.00 | 1.61% | 65,451 |
| Aug 5, 2025 | 18,500.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 0.54% | 119,541 |
| Aug 4, 2025 | 17,800.00 | 18,800.00 | 17,800.00 | 18,500.00 | 18,500.00 | 3.93% | 185,300 |
| Aug 1, 2025 | 17,000.00 | 18,200.00 | 17,000.00 | 17,800.00 | 17,800.00 | 4.71% | 36,228 |
| Jul 31, 2025 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | -0.58% | 31,600 |
| Jul 30, 2025 | 16,800.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 1.79% | 21,121 |
| Jul 29, 2025 | 18,000.00 | 18,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -6.67% | 111,900 |
| Jul 28, 2025 | 18,500.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.64% | 127,150 |
| Jul 25, 2025 | 19,000.00 | 19,000.00 | 17,500.00 | 18,300.00 | 18,300.00 | 4.57% | 269,921 |
| Jul 24, 2025 | 16,500.00 | 17,600.00 | 16,100.00 | 17,500.00 | 17,500.00 | 6.71% | 212,750 |
| Jul 23, 2025 | 16,400.00 | 16,600.00 | 15,900.00 | 16,400.00 | 16,400.00 | 0.61% | 28,500 |
| Jul 22, 2025 | 16,200.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | 0.62% | 45,845 |
| Jul 21, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 24,600 |
| Jul 18, 2025 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.03% | 75,782 |
| Jul 17, 2025 | 16,500.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | -0.60% | 42,920 |
| Jul 16, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.19% | 16,323 |
| Jul 15, 2025 | 16,800.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 128,206 |
| Jul 14, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | -1.18% | 35,801 |
| Jul 11, 2025 | 17,100.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.30% | 28,762 |
| Jul 10, 2025 | 17,000.00 | 17,500.00 | 16,900.00 | 17,400.00 | 17,400.00 | -1.14% | 37,000 |
| Jul 9, 2025 | 18,500.00 | 18,500.00 | 16,900.00 | 17,600.00 | 17,600.00 | -0.56% | 61,287 |
| Jul 8, 2025 | 17,300.00 | 17,700.00 | 17,000.00 | 17,700.00 | 17,700.00 | -1.67% | 41,200 |
| Jul 7, 2025 | 17,600.00 | 18,300.00 | 17,200.00 | 18,000.00 | 18,000.00 | - | 348,200 |
| Jul 4, 2025 | 18,200.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 3,668 |
| Jul 3, 2025 | 17,700.00 | 18,500.00 | 17,400.00 | 18,000.00 | 18,000.00 | 1.69% | 23,394 |