Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 11,100
-200 (-1.77%)
At close: Sep 11, 2025
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11,300.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | 1.35% | 894,397 |
| Sep 11, 2025 | 11,200.00 | 11,200.00 | 10,750.00 | 11,100.00 | 11,100.00 | -1.77% | 1,254,276 |
| Sep 10, 2025 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | -0.88% | 584,532 |
| Sep 9, 2025 | 11,400.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 1.79% | 1,040,826 |
| Sep 8, 2025 | 11,900.00 | 12,000.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 2,147,928 |
| Sep 5, 2025 | 12,550.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 1,614,292 |
| Sep 4, 2025 | 12,950.00 | 12,950.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.40% | 1,230,054 |
| Sep 3, 2025 | 12,000.00 | 12,450.00 | 11,900.00 | 12,450.00 | 12,450.00 | 4.62% | 1,150,317 |
| Aug 29, 2025 | 11,800.00 | 12,150.00 | 11,750.00 | 11,900.00 | 11,900.00 | 1.28% | 1,776,637 |
| Aug 28, 2025 | 11,800.00 | 12,050.00 | 11,500.00 | 11,750.00 | 11,750.00 | -0.42% | 1,146,773 |
| Aug 27, 2025 | 12,150.00 | 12,450.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 1,528,342 |
| Aug 26, 2025 | 11,450.00 | 12,200.00 | 11,300.00 | 12,200.00 | 12,200.00 | 5.63% | 1,403,483 |
| Aug 25, 2025 | 11,900.00 | 12,100.00 | 11,450.00 | 11,550.00 | 11,550.00 | -2.12% | 1,322,663 |
| Aug 22, 2025 | 12,300.00 | 12,500.00 | 11,800.00 | 11,800.00 | 11,800.00 | -5.60% | 2,514,242 |
| Aug 21, 2025 | 13,100.00 | 13,300.00 | 12,500.00 | 12,500.00 | 12,500.00 | -4.94% | 1,845,843 |
| Aug 20, 2025 | 13,600.00 | 13,650.00 | 12,800.00 | 13,150.00 | 13,150.00 | -2.95% | 2,721,822 |
| Aug 19, 2025 | 13,500.00 | 14,250.00 | 13,500.00 | 13,550.00 | 13,550.00 | - | 2,124,243 |
| Aug 18, 2025 | 13,500.00 | 13,850.00 | 13,150.00 | 13,550.00 | 13,550.00 | - | 2,073,090 |
| Aug 15, 2025 | 14,300.00 | 14,300.00 | 13,300.00 | 13,550.00 | 13,550.00 | -2.52% | 2,343,375 |
| Aug 14, 2025 | 13,250.00 | 13,900.00 | 13,150.00 | 13,900.00 | 13,900.00 | 6.92% | 3,080,447 |
| Aug 13, 2025 | 12,750.00 | 13,100.00 | 12,250.00 | 13,000.00 | 13,000.00 | 1.96% | 2,238,043 |
| Aug 12, 2025 | 13,000.00 | 13,000.00 | 11,850.00 | 12,750.00 | 12,750.00 | 2.41% | 4,210,812 |
| Aug 11, 2025 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 6.87% | 1,241,943 |
| Aug 8, 2025 | 10,900.00 | 11,650.00 | 10,900.00 | 11,650.00 | 11,650.00 | 6.88% | 3,449,331 |
| Aug 7, 2025 | 10,900.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1.40% | 871,829 |
| Aug 6, 2025 | 10,600.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 1.90% | 534,276 |
| Aug 5, 2025 | 11,000.00 | 11,100.00 | 10,450.00 | 10,550.00 | 10,550.00 | -2.76% | 1,719,343 |
| Aug 4, 2025 | 10,800.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 3.83% | 1,034,318 |
| Aug 1, 2025 | 10,400.00 | 10,850.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 961,434 |
| Jul 31, 2025 | 10,350.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 0.49% | 827,839 |
| Jul 30, 2025 | 10,650.00 | 10,800.00 | 10,150.00 | 10,300.00 | 10,300.00 | -2.83% | 1,028,508 |
| Jul 29, 2025 | 11,500.00 | 11,500.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.61% | 1,923,652 |
| Jul 28, 2025 | 10,900.00 | 11,600.00 | 10,850.00 | 11,350.00 | 11,350.00 | 4.61% | 2,115,164 |
| Jul 25, 2025 | 10,800.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.46% | 719,553 |
| Jul 24, 2025 | 10,750.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 825,916 |
| Jul 23, 2025 | 10,850.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 814,031 |
| Jul 22, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 763,567 |
| Jul 21, 2025 | 11,200.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.64% | 935,846 |
| Jul 18, 2025 | 11,450.00 | 11,450.00 | 10,950.00 | 11,000.00 | 11,000.00 | - | 1,389,825 |
| Jul 17, 2025 | 10,850.00 | 11,350.00 | 10,850.00 | 11,000.00 | 11,000.00 | 2.33% | 1,841,097 |
| Jul 16, 2025 | 10,450.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,750.00 | 3.37% | 1,414,837 |
| Jul 15, 2025 | 10,700.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 932,551 |
| Jul 14, 2025 | 10,250.00 | 10,550.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.44% | 981,419 |
| Jul 11, 2025 | 10,350.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.99% | 690,066 |
| Jul 10, 2025 | 10,550.00 | 10,550.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.40% | 672,446 |
| Jul 9, 2025 | 10,400.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 0.97% | 882,833 |
| Jul 8, 2025 | 10,150.00 | 10,450.00 | 10,150.00 | 10,300.00 | 10,300.00 | 1.48% | 416,321 |
| Jul 7, 2025 | 10,300.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | -1.93% | 1,199,785 |
| Jul 4, 2025 | 10,350.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 541,291 |
| Jul 3, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 4.52% | 1,496,155 |