HOSE:HTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	33,050.00	34,150.00	33,050.00	34,000.00	34,000.00	-	8,110
Jul 23, 2026	34,100.00	34,100.00	33,300.00	34,000.00	34,000.00	-0.73%	28,696
Jul 22, 2026	34,200.00	34,250.00	33,800.00	34,250.00	34,250.00	0.15%	16,681
Jul 21, 2026	34,100.00	34,200.00	34,100.00	34,200.00	34,200.00	0.29%	5,835
Jul 20, 2026	35,000.00	35,000.00	32,800.00	34,100.00	34,100.00	-1.16%	19,300
Jul 17, 2026	34,500.00	35,000.00	34,300.00	34,500.00	34,500.00	-	9,817
Jul 16, 2026	35,150.00	35,300.00	33,900.00	34,500.00	34,500.00	3.24%	11,130
Jul 15, 2026	35,000.00	35,083.33	33,833.33	33,833.33	33,416.67	-3.33%	11,390
Jul 14, 2026	35,083.33	35,166.67	35,000.00	35,000.00	34,568.97	-	10,538
Jul 13, 2026	35,166.67	35,166.67	35,000.00	35,000.00	34,568.97	-	3,721
Jul 10, 2026	35,250.00	35,250.00	35,000.00	35,000.00	34,568.97	-0.71%	2,272
Jul 9, 2026	35,750.00	35,750.00	35,250.00	35,250.00	34,815.89	-0.12%	5,070
Jul 8, 2026	35,291.67	35,500.00	35,291.67	35,291.67	34,857.04	-	6,484
Jul 7, 2026	35,166.67	35,333.33	35,166.67	35,291.67	34,857.04	0.12%	1,718
Jul 6, 2026	35,166.67	35,250.00	35,083.33	35,250.00	34,815.89	0.24%	1,336
Jul 3, 2026	34,250.00	35,166.67	34,250.00	35,166.67	34,733.58	2.68%	17,755
Jul 2, 2026	34,333.33	34,333.33	34,041.67	34,250.00	33,828.20	-	2,102
Jul 1, 2026	34,166.67	34,250.00	33,916.67	34,250.00	33,828.20	0.24%	5,640
Jun 30, 2026	34,083.33	34,166.67	34,083.33	34,166.67	33,745.89	0.24%	6,002
Jun 29, 2026	34,083.33	34,083.33	34,000.00	34,083.33	33,663.59	0.25%	3,128
Jun 26, 2026	33,833.33	34,000.00	33,791.67	34,000.00	33,581.28	-0.12%	5,917
Jun 25, 2026	33,791.67	34,166.67	33,791.67	34,041.67	33,622.43	0.99%	4,560
Jun 24, 2026	34,041.67	34,041.67	33,666.67	33,708.33	33,293.21	-	12,600
Jun 23, 2026	34,166.67	34,166.67	33,666.67	33,708.33	33,293.21	-0.25%	5,772
Jun 22, 2026	33,833.33	33,833.33	33,791.67	33,791.67	33,375.51	-1.34%	4,320
Jun 19, 2026	34,166.67	34,250.00	34,166.67	34,250.00	33,828.20	0.24%	10,176
Jun 18, 2026	34,166.67	34,333.33	33,791.67	34,166.67	33,745.89	-0.73%	7,092
Jun 17, 2026	33,958.33	34,583.33	33,875.00	34,416.67	33,992.82	1.47%	6,240
Jun 16, 2026	34,541.67	34,541.67	33,916.67	33,916.67	33,498.97	-2.86%	3,428
Jun 15, 2026	33,750.00	34,916.67	33,750.00	34,916.67	34,486.66	3.20%	1,321
Jun 12, 2026	33,750.00	33,833.33	33,750.00	33,833.33	33,416.67	0.25%	3,361
Jun 11, 2026	34,000.00	34,000.00	33,625.00	33,750.00	33,334.36	-0.61%	1,561
Jun 10, 2026	33,833.33	33,958.33	33,500.00	33,958.33	33,540.13	0.37%	9,542
Jun 9, 2026	33,416.67	34,083.33	33,416.67	33,833.33	33,416.67	0.25%	4,142
Jun 8, 2026	33,833.33	33,833.33	33,333.33	33,750.00	33,334.36	-0.25%	3,278
Jun 5, 2026	33,791.67	33,833.33	33,750.00	33,833.33	33,416.67	-0.73%	1,561
Jun 4, 2026	34,083.33	34,083.33	34,000.00	34,083.33	33,663.59	-	12,000
Jun 3, 2026	33,833.33	34,166.67	33,833.33	34,083.33	33,663.59	1.87%	6,000
Jun 2, 2026	34,166.67	34,166.67	33,458.33	33,458.33	33,046.28	-2.07%	22,884
Jun 1, 2026	34,083.33	34,166.67	34,000.00	34,166.67	33,745.89	0.24%	6,520
May 29, 2026	34,083.33	34,166.67	33,833.33	34,083.33	33,663.59	-	11,767
May 28, 2026	34,083.33	34,083.33	34,083.33	34,083.33	33,663.59	-	7,946
May 27, 2026	34,166.67	34,166.67	33,916.67	34,083.33	33,663.59	-	15,972
May 26, 2026	34,083.33	34,083.33	34,041.67	34,083.33	33,663.59	0.49%	2,700
May 25, 2026	33,916.67	34,166.67	33,916.67	33,916.67	33,498.97	-	1,770
May 22, 2026	34,083.33	34,083.33	33,833.33	33,916.67	33,498.97	0.25%	4,440
May 21, 2026	33,708.33	33,875.00	33,708.33	33,833.33	33,416.67	-0.73%	6,710
May 20, 2026	33,875.00	34,083.33	33,666.67	34,083.33	33,663.59	0.25%	17,404
May 19, 2026	34,166.67	34,166.67	34,000.00	34,000.00	33,581.28	-1.33%	12,367
May 18, 2026	34,166.67	34,458.33	34,166.67	34,458.33	34,033.97	0.85%	2,428