Hoa Binh Takara JSC (HNX:CTP)
Vietnam · Delayed Price · Currency is VND 5,500.00
+100.00 (1.85%)
At close: Mar 18, 2026
Hoa Binh Takara JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 5,400.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1.89% | 12,756 |
| Mar 16, 2026 | 5,200.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1.92% | 40,388 |
| Mar 13, 2026 | 4,900.00 | 5,300.00 | 4,900.00 | 5,200.00 | 5,200.00 | 6.12% | 156,764 |
| Mar 12, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.92% | 21,928 |
| Mar 11, 2026 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 27,803 |
| Mar 10, 2026 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | -1.92% | 41,415 |
| Mar 9, 2026 | 5,300.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 49,434 |
| Mar 6, 2026 | 5,600.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | -5.00% | 303,500 |
| Mar 5, 2026 | 5,900.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 1.69% | 32,127 |
| Mar 4, 2026 | 6,000.00 | 6,100.00 | 5,300.00 | 5,900.00 | 5,900.00 | 1.72% | 36,576 |
| Mar 3, 2026 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 5,800.00 | -6.45% | 54,700 |
| Mar 2, 2026 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | -3.13% | 524,593 |
| Feb 27, 2026 | 6,300.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | - | 33,251 |
| Feb 26, 2026 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3.23% | 36,121 |
| Feb 25, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 42,105 |
| Feb 24, 2026 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 18,832 |
| Feb 23, 2026 | 5,900.00 | 6,400.00 | 5,900.00 | 6,400.00 | 6,400.00 | 8.47% | 21,146 |
| Feb 13, 2026 | 6,200.00 | 6,400.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 33,500 |
| Feb 12, 2026 | 6,300.00 | 6,500.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.61% | 57,362 |
| Feb 11, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 1,901 |
| Feb 10, 2026 | 6,400.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | -4.69% | 55,742 |
| Feb 9, 2026 | 6,300.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 6.67% | 24,496 |
| Feb 6, 2026 | 6,300.00 | 6,800.00 | 5,800.00 | 6,000.00 | 6,000.00 | -4.76% | 54,504 |
| Feb 5, 2026 | 6,900.00 | 6,900.00 | 6,300.00 | 6,300.00 | 6,300.00 | -5.97% | 32,845 |
| Feb 4, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 33,115 |
| Feb 3, 2026 | 6,700.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | - | 34,062 |
| Feb 2, 2026 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 9.84% | 36,754 |
| Jan 30, 2026 | 7,200.00 | 7,200.00 | 6,100.00 | 6,100.00 | 6,100.00 | -7.58% | 263,833 |
| Jan 29, 2026 | 6,300.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 10.00% | 45,676 |
| Jan 28, 2026 | 6,400.00 | 6,400.00 | 6,000.00 | 6,000.00 | 6,000.00 | -6.25% | 44,640 |
| Jan 27, 2026 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 14,057 |
| Jan 26, 2026 | 6,500.00 | 6,500.00 | 6,000.00 | 6,400.00 | 6,400.00 | 3.23% | 81,300 |
| Jan 23, 2026 | 6,500.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -4.62% | 35,968 |
| Jan 22, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 47,601 |
| Jan 21, 2026 | 6,700.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 41,656 |
| Jan 20, 2026 | 6,600.00 | 6,800.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1.52% | 61,119 |
| Jan 19, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 13,956 |
| Jan 16, 2026 | 6,500.00 | 7,100.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 103,035 |
| Jan 15, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | -1.52% | 132,887 |
| Jan 14, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 300,610 |
| Jan 13, 2026 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 197,933 |
| Jan 12, 2026 | 6,900.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 97,098 |
| Jan 9, 2026 | 7,400.00 | 7,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -9.46% | 654,177 |
| Jan 8, 2026 | 6,800.00 | 7,400.00 | 6,500.00 | 7,400.00 | 7,400.00 | 8.82% | 531,881 |
| Jan 7, 2026 | 7,100.00 | 7,100.00 | 6,700.00 | 6,800.00 | 6,800.00 | -4.23% | 124,102 |
| Jan 6, 2026 | 7,000.00 | 7,200.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1.43% | 131,154 |
| Jan 5, 2026 | 7,700.00 | 8,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | -9.09% | 1,327,886 |
| Dec 31, 2025 | 8,800.00 | 8,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 310,600 |
| Dec 30, 2025 | 9,000.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | -4.49% | 418,707 |
| Dec 29, 2025 | 9,200.00 | 9,200.00 | 8,400.00 | 8,900.00 | 8,900.00 | -3.26% | 91,006 |