Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 9,300.00
-170.00 (-1.80%)
At close: Oct 31, 2025
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9,460.00 | 9,470.00 | 9,300.00 | 9,300.00 | 9,300.00 | -1.80% | 302,852 |
| Oct 30, 2025 | 9,440.00 | 9,500.00 | 9,400.00 | 9,470.00 | 9,470.00 | 0.21% | 219,947 |
| Oct 29, 2025 | 9,200.00 | 9,470.00 | 9,200.00 | 9,450.00 | 9,450.00 | 2.72% | 279,930 |
| Oct 28, 2025 | 9,170.00 | 9,210.00 | 9,110.00 | 9,200.00 | 9,200.00 | 0.33% | 188,002 |
| Oct 27, 2025 | 9,210.00 | 9,300.00 | 9,130.00 | 9,170.00 | 9,170.00 | 0.33% | 199,285 |
| Oct 24, 2025 | 9,130.00 | 9,140.00 | 8,970.00 | 9,140.00 | 9,140.00 | 0.11% | 373,779 |
| Oct 23, 2025 | 9,150.00 | 9,300.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.11% | 286,369 |
| Oct 22, 2025 | 9,010.00 | 9,290.00 | 8,900.00 | 9,140.00 | 9,140.00 | 0.11% | 445,214 |
| Oct 21, 2025 | 9,150.00 | 9,470.00 | 8,980.00 | 9,130.00 | 9,130.00 | -3.79% | 831,328 |
| Oct 20, 2025 | 10,200.00 | 10,200.00 | 9,490.00 | 9,490.00 | 9,490.00 | -6.96% | 840,145 |
| Oct 17, 2025 | 10,150.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 757,941 |
| Oct 16, 2025 | 9,950.00 | 10,300.00 | 9,940.00 | 10,100.00 | 10,100.00 | 1.51% | 798,657 |
| Oct 15, 2025 | 9,980.00 | 10,050.00 | 9,950.00 | 9,950.00 | 9,950.00 | -0.20% | 336,845 |
| Oct 14, 2025 | 10,250.00 | 10,300.00 | 9,970.00 | 9,970.00 | 9,970.00 | -2.25% | 601,949 |
| Oct 13, 2025 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,200.00 | 0.49% | 693,672 |
| Oct 10, 2025 | 10,150.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1.50% | 414,186 |
| Oct 9, 2025 | 10,050.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | - | 340,591 |
| Oct 8, 2025 | 10,250.00 | 10,250.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.99% | 578,626 |
| Oct 7, 2025 | 10,350.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.42% | 284,106 |
| Oct 6, 2025 | 9,980.00 | 10,350.00 | 9,980.00 | 10,350.00 | 10,350.00 | 4.55% | 373,088 |
| Oct 3, 2025 | 10,250.00 | 10,250.00 | 9,850.00 | 9,900.00 | 9,900.00 | -3.88% | 783,817 |
| Oct 2, 2025 | 10,700.00 | 10,700.00 | 10,250.00 | 10,300.00 | 10,300.00 | -2.83% | 467,652 |
| Oct 1, 2025 | 10,500.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 1.92% | 201,920 |
| Sep 30, 2025 | 10,700.00 | 10,900.00 | 10,300.00 | 10,400.00 | 10,400.00 | -4.15% | 905,173 |
| Sep 29, 2025 | 10,850.00 | 11,200.00 | 10,750.00 | 10,850.00 | 10,850.00 | -0.46% | 796,780 |
| Sep 26, 2025 | 11,250.00 | 11,250.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.68% | 795,765 |
| Sep 25, 2025 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.82% | 810,163 |
| Sep 24, 2025 | 10,900.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | 1.85% | 813,103 |
| Sep 23, 2025 | 11,100.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 321,830 |
| Sep 22, 2025 | 11,100.00 | 11,250.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.80% | 577,151 |
| Sep 19, 2025 | 10,850.00 | 11,200.00 | 10,650.00 | 11,100.00 | 11,100.00 | 2.78% | 1,020,630 |
| Sep 18, 2025 | 11,150.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | -2.70% | 804,716 |
| Sep 17, 2025 | 11,250.00 | 11,350.00 | 11,050.00 | 11,100.00 | 11,100.00 | -1.33% | 539,724 |
| Sep 16, 2025 | 11,500.00 | 11,600.00 | 11,150.00 | 11,250.00 | 11,250.00 | -1.75% | 1,168,564 |
| Sep 15, 2025 | 11,300.00 | 11,500.00 | 11,250.00 | 11,450.00 | 11,450.00 | 1.78% | 852,570 |
| 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 |