Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 7,560.00
-110.00 (-1.43%)
At close: Feb 9, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7,670.00 | 7,690.00 | 7,560.00 | 7,560.00 | 7,560.00 | -1.43% | 73,724 |
| Feb 6, 2026 | 7,750.00 | 7,790.00 | 7,480.00 | 7,670.00 | 7,670.00 | -1.54% | 222,703 |
| Feb 5, 2026 | 7,810.00 | 7,830.00 | 7,750.00 | 7,790.00 | 7,790.00 | - | 201,471 |
| Feb 4, 2026 | 7,810.00 | 7,810.00 | 7,750.00 | 7,790.00 | 7,790.00 | 0.26% | 238,331 |
| Feb 3, 2026 | 7,780.00 | 7,880.00 | 7,750.00 | 7,770.00 | 7,770.00 | -0.13% | 215,201 |
| Feb 2, 2026 | 7,890.00 | 7,890.00 | 7,750.00 | 7,780.00 | 7,780.00 | -1.64% | 147,607 |
| Jan 30, 2026 | 7,790.00 | 7,940.00 | 7,730.00 | 7,910.00 | 7,910.00 | 2.06% | 398,600 |
| Jan 29, 2026 | 7,770.00 | 7,990.00 | 7,740.00 | 7,750.00 | 7,750.00 | - | 99,440 |
| Jan 28, 2026 | 7,790.00 | 7,810.00 | 7,700.00 | 7,750.00 | 7,750.00 | -0.26% | 233,817 |
| Jan 27, 2026 | 7,980.00 | 7,980.00 | 7,750.00 | 7,770.00 | 7,770.00 | -1.02% | 198,969 |
| Jan 26, 2026 | 8,020.00 | 8,020.00 | 7,840.00 | 7,850.00 | 7,850.00 | -2.12% | 148,591 |
| Jan 23, 2026 | 8,060.00 | 8,120.00 | 7,960.00 | 8,020.00 | 8,020.00 | -0.50% | 196,250 |
| Jan 22, 2026 | 7,830.00 | 8,200.00 | 7,810.00 | 8,060.00 | 8,060.00 | 2.28% | 310,970 |
| Jan 21, 2026 | 8,020.00 | 8,090.00 | 7,870.00 | 7,880.00 | 7,880.00 | -1.50% | 336,266 |
| Jan 20, 2026 | 8,100.00 | 8,150.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.11% | 240,506 |
| Jan 19, 2026 | 8,050.00 | 8,180.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.37% | 236,061 |
| Jan 16, 2026 | 8,220.00 | 8,250.00 | 8,000.00 | 8,120.00 | 8,120.00 | -0.49% | 136,700 |
| Jan 15, 2026 | 8,280.00 | 8,280.00 | 8,050.00 | 8,160.00 | 8,160.00 | -1.45% | 252,405 |
| Jan 14, 2026 | 8,350.00 | 8,450.00 | 8,200.00 | 8,280.00 | 8,280.00 | -0.84% | 248,150 |
| Jan 13, 2026 | 8,430.00 | 8,490.00 | 8,320.00 | 8,350.00 | 8,350.00 | 0.36% | 225,766 |
| Jan 12, 2026 | 8,100.00 | 8,330.00 | 8,090.00 | 8,320.00 | 8,320.00 | 2.09% | 459,753 |
| Jan 9, 2026 | 8,500.00 | 8,500.00 | 8,000.00 | 8,150.00 | 8,150.00 | -3.89% | 325,740 |
| Jan 8, 2026 | 8,460.00 | 8,600.00 | 8,460.00 | 8,480.00 | 8,480.00 | - | 308,996 |
| Jan 7, 2026 | 8,410.00 | 8,540.00 | 8,370.00 | 8,480.00 | 8,480.00 | 0.95% | 356,313 |
| Jan 6, 2026 | 8,550.00 | 8,560.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.75% | 140,443 |
| Jan 5, 2026 | 8,720.00 | 8,800.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.72% | 173,379 |
| Dec 31, 2025 | 8,810.00 | 8,840.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.14% | 128,079 |
| Dec 30, 2025 | 8,890.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.01% | 133,099 |
| Dec 29, 2025 | 8,910.00 | 8,930.00 | 8,800.00 | 8,890.00 | 8,890.00 | -0.22% | 91,754 |
| Dec 26, 2025 | 9,000.00 | 9,000.00 | 8,780.00 | 8,910.00 | 8,910.00 | -1.22% | 167,552 |
| Dec 25, 2025 | 9,060.00 | 9,060.00 | 8,960.00 | 9,020.00 | 9,020.00 | 0.22% | 107,202 |
| Dec 24, 2025 | 8,900.00 | 9,070.00 | 8,880.00 | 9,000.00 | 9,000.00 | 0.11% | 219,812 |
| Dec 23, 2025 | 9,010.00 | 9,100.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.88% | 132,308 |
| Dec 22, 2025 | 9,200.00 | 9,200.00 | 9,030.00 | 9,070.00 | 9,070.00 | 1.45% | 112,261 |
| Dec 19, 2025 | 8,800.00 | 9,050.00 | 8,800.00 | 8,940.00 | 8,940.00 | 0.56% | 81,202 |
| Dec 18, 2025 | 8,690.00 | 8,990.00 | 8,690.00 | 8,890.00 | 8,890.00 | - | 54,950 |
| Dec 17, 2025 | 9,000.00 | 9,000.00 | 8,890.00 | 8,890.00 | 8,890.00 | -1.22% | 66,434 |
| Dec 16, 2025 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 2.27% | 156,501 |
| Dec 15, 2025 | 8,880.00 | 9,010.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.90% | 170,076 |
| Dec 12, 2025 | 9,240.00 | 9,240.00 | 8,870.00 | 8,880.00 | 8,880.00 | -2.95% | 253,776 |
| Dec 11, 2025 | 9,060.00 | 9,160.00 | 9,060.00 | 9,150.00 | 9,150.00 | 0.33% | 195,812 |
| Dec 10, 2025 | 9,150.00 | 9,250.00 | 9,110.00 | 9,120.00 | 9,120.00 | -0.33% | 97,801 |
| Dec 9, 2025 | 9,200.00 | 9,250.00 | 9,030.00 | 9,150.00 | 9,150.00 | -0.54% | 151,429 |
| Dec 8, 2025 | 9,400.00 | 9,400.00 | 9,150.00 | 9,200.00 | 9,200.00 | -2.02% | 345,082 |
| Dec 5, 2025 | 9,450.00 | 9,540.00 | 9,300.00 | 9,390.00 | 9,390.00 | -0.53% | 446,226 |
| Dec 4, 2025 | 9,520.00 | 9,590.00 | 9,440.00 | 9,440.00 | 9,440.00 | -0.42% | 190,460 |
| Dec 3, 2025 | 9,060.00 | 9,600.00 | 9,060.00 | 9,480.00 | 9,480.00 | 4.18% | 428,190 |
| Dec 2, 2025 | 9,150.00 | 9,150.00 | 8,920.00 | 9,100.00 | 9,100.00 | - | 297,898 |
| Dec 1, 2025 | 9,150.00 | 9,290.00 | 9,100.00 | 9,100.00 | 9,100.00 | -0.55% | 104,475 |
| Nov 28, 2025 | 9,180.00 | 9,290.00 | 9,100.00 | 9,150.00 | 9,150.00 | -0.33% | 190,651 |