Hoa Binh Takara JSC (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 10,700
0.00 (0.00%)
At close: Dec 3, 2025
Hoa Binh Takara JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 234,500 |
| Oct 13, 2025 | 9,000.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 47,223 |
| Oct 10, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 26,159 |
| Oct 9, 2025 | 9,500.00 | 9,500.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 48,000 |
| Oct 8, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 111,957 |
| Oct 7, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 100,500 |
| Oct 6, 2025 | 9,300.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 37,766 |
| Oct 3, 2025 | 9,900.00 | 10,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -7.07% | 52,278 |
| Oct 2, 2025 | 9,200.00 | 10,300.00 | 9,200.00 | 9,900.00 | 9,900.00 | -2.94% | 638,301 |
| Oct 1, 2025 | 11,300.00 | 11,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -9.73% | 168,845 |
| Sep 30, 2025 | 12,500.00 | 12,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 132,435 |
| Sep 29, 2025 | 13,800.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -9.42% | 19,003 |
| Sep 26, 2025 | 14,100.00 | 14,500.00 | 13,000.00 | 13,800.00 | 13,800.00 | -2.13% | 24,559 |
| Sep 25, 2025 | 15,300.00 | 15,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | -8.44% | 74,907 |