Hung Thinh Incons JSC (HOSE:HTN)
Vietnam · Delayed Price · Currency is VND 8,000.00
-90.00 (-1.11%)
At close: Jan 20, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 9,250.00 | 9,260.00 | 9,160.00 | 9,180.00 | 9,180.00 | -0.43% | 136,409 |
| Nov 26, 2025 | 9,210.00 | 9,260.00 | 9,170.00 | 9,220.00 | 9,220.00 | 0.22% | 133,011 |
| Nov 25, 2025 | 9,430.00 | 9,430.00 | 9,200.00 | 9,200.00 | 9,200.00 | -1.08% | 124,773 |
| Nov 24, 2025 | 9,260.00 | 9,360.00 | 9,250.00 | 9,300.00 | 9,300.00 | 0.43% | 198,959 |
| Nov 21, 2025 | 9,160.00 | 9,340.00 | 9,110.00 | 9,260.00 | 9,260.00 | 1.09% | 125,331 |
| Nov 20, 2025 | 9,290.00 | 9,290.00 | 9,130.00 | 9,160.00 | 9,160.00 | 0.33% | 119,469 |
| Nov 19, 2025 | 9,340.00 | 9,340.00 | 9,130.00 | 9,130.00 | 9,130.00 | -2.25% | 108,210 |
| Nov 18, 2025 | 9,360.00 | 9,380.00 | 9,270.00 | 9,340.00 | 9,340.00 | -0.11% | 203,412 |
| Nov 17, 2025 | 9,390.00 | 9,390.00 | 9,290.00 | 9,350.00 | 9,350.00 | 0.65% | 204,621 |
| Nov 14, 2025 | 9,230.00 | 9,400.00 | 9,180.00 | 9,290.00 | 9,290.00 | 1.20% | 251,532 |
| Nov 13, 2025 | 9,240.00 | 9,240.00 | 9,070.00 | 9,180.00 | 9,180.00 | -0.76% | 62,781 |
| Nov 12, 2025 | 8,800.00 | 9,260.00 | 8,800.00 | 9,250.00 | 9,250.00 | 5.84% | 326,337 |
| Nov 11, 2025 | 8,690.00 | 8,860.00 | 8,690.00 | 8,740.00 | 8,740.00 | 0.46% | 168,858 |
| Nov 10, 2025 | 8,960.00 | 8,960.00 | 8,650.00 | 8,700.00 | 8,700.00 | -2.03% | 189,725 |