Hoa Binh Takara JSC (HNX:CTP)
Vietnam
· Delayed Price · Currency is VND 11,300
+600 (5.61%)
At close: Dec 4, 2025
Hoa Binh Takara JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,300.00 | 12,000.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 308,661 |
| Dec 4, 2025 | 10,800.00 | 11,600.00 | 10,700.00 | 11,300.00 | 11,300.00 | 5.61% | 244,746 |
| Dec 3, 2025 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 100,385 |
| Dec 2, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 10,700.00 | 10,700.00 | -2.73% | 58,603 |
| Dec 1, 2025 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 11,000.00 | 0.92% | 275,827 |
| Nov 28, 2025 | 11,500.00 | 11,600.00 | 10,800.00 | 10,900.00 | 10,900.00 | -5.22% | 102,668 |
| Nov 27, 2025 | 11,500.00 | 12,000.00 | 11,300.00 | 11,500.00 | 11,500.00 | -2.54% | 165,549 |
| Nov 26, 2025 | 11,300.00 | 12,200.00 | 11,100.00 | 11,800.00 | 11,800.00 | 4.42% | 398,208 |
| Nov 25, 2025 | 10,700.00 | 11,300.00 | 10,100.00 | 11,300.00 | 11,300.00 | 9.71% | 866,496 |
| Nov 24, 2025 | 10,300.00 | 10,600.00 | 9,700.00 | 10,300.00 | 10,300.00 | - | 125,416 |
| Nov 21, 2025 | 11,500.00 | 12,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | -6.36% | 1,008,449 |
| Nov 20, 2025 | 11,000.00 | 11,000.00 | 10,300.00 | 11,000.00 | 11,000.00 | 10.00% | 1,313,675 |
| Nov 19, 2025 | 8,800.00 | 10,000.00 | 8,800.00 | 10,000.00 | 10,000.00 | 9.89% | 1,415,169 |
| Nov 18, 2025 | 9,300.00 | 9,400.00 | 9,000.00 | 9,100.00 | 9,100.00 | -2.15% | 248,053 |
| Nov 17, 2025 | 8,700.00 | 9,300.00 | 8,400.00 | 9,300.00 | 9,300.00 | 3.33% | 159,317 |
| Nov 14, 2025 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 27,410 |
| Nov 13, 2025 | 9,300.00 | 9,300.00 | 8,600.00 | 9,000.00 | 9,000.00 | -2.17% | 190,006 |
| Nov 12, 2025 | 9,100.00 | 9,400.00 | 8,700.00 | 9,200.00 | 9,200.00 | - | 547,551 |
| Nov 11, 2025 | 9,500.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,200.00 | - | 28,070 |
| Nov 10, 2025 | 9,400.00 | 9,900.00 | 8,900.00 | 9,200.00 | 9,200.00 | -6.12% | 66,547 |
| Nov 7, 2025 | 10,300.00 | 10,300.00 | 9,300.00 | 9,800.00 | 9,800.00 | - | 62,501 |
| Nov 6, 2025 | 10,000.00 | 10,600.00 | 9,300.00 | 9,800.00 | 9,800.00 | -1.01% | 59,157 |
| Nov 5, 2025 | 9,200.00 | 9,900.00 | 9,200.00 | 9,900.00 | 9,900.00 | 10.00% | 92,501 |
| Nov 4, 2025 | 9,200.00 | 9,800.00 | 9,000.00 | 9,000.00 | 9,000.00 | -9.09% | 139,628 |
| Nov 3, 2025 | 11,000.00 | 11,000.00 | 9,900.00 | 9,900.00 | 9,900.00 | -10.00% | 106,050 |
| Oct 31, 2025 | 10,800.00 | 11,200.00 | 10,500.00 | 11,000.00 | 11,000.00 | 1.85% | 112,024 |
| Oct 30, 2025 | 11,800.00 | 11,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | -4.42% | 530,553 |
| Oct 29, 2025 | 11,600.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | 6.60% | 311,779 |
| Oct 28, 2025 | 10,500.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 9.28% | 84,441 |
| Oct 27, 2025 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 8.99% | 764,101 |
| Oct 24, 2025 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 9.88% | 54,000 |
| Oct 23, 2025 | 7,400.00 | 8,100.00 | 7,400.00 | 8,100.00 | 8,100.00 | 9.46% | 522,901 |
| Oct 22, 2025 | 7,400.00 | 8,000.00 | 7,400.00 | 7,400.00 | 7,400.00 | -7.50% | 16,500 |
| Oct 21, 2025 | 8,700.00 | 8,700.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 134,802 |
| Oct 20, 2025 | 9,100.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | -3.30% | 26,100 |
| Oct 17, 2025 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 171,700 |
| Oct 16, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 147,100 |
| Oct 15, 2025 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 1.11% | 47,000 |
| Oct 14, 2025 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 234,500 |
| Oct 13, 2025 | 9,000.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 47,223 |
| Oct 10, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 26,159 |
| Oct 9, 2025 | 9,500.00 | 9,500.00 | 8,700.00 | 9,000.00 | 9,000.00 | - | 48,000 |
| Oct 8, 2025 | 9,200.00 | 9,200.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 111,957 |
| Oct 7, 2025 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.10% | 100,500 |
| Oct 6, 2025 | 9,300.00 | 9,700.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.09% | 37,766 |
| Oct 3, 2025 | 9,900.00 | 10,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | -7.07% | 52,278 |
| Oct 2, 2025 | 9,200.00 | 10,300.00 | 9,200.00 | 9,900.00 | 9,900.00 | -2.94% | 638,301 |
| Oct 1, 2025 | 11,300.00 | 11,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -9.73% | 168,845 |
| Sep 30, 2025 | 12,500.00 | 12,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -9.60% | 132,435 |
| Sep 29, 2025 | 13,800.00 | 13,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -9.42% | 19,003 |
| Sep 26, 2025 | 14,100.00 | 14,500.00 | 13,000.00 | 13,800.00 | 13,800.00 | -2.13% | 24,559 |
| Sep 25, 2025 | 15,300.00 | 15,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | -8.44% | 74,907 |
| Sep 24, 2025 | 15,500.00 | 15,700.00 | 14,800.00 | 15,400.00 | 15,400.00 | -2.53% | 31,101 |
| Sep 23, 2025 | 16,000.00 | 16,300.00 | 15,100.00 | 15,800.00 | 15,800.00 | -2.47% | 18,600 |
| Sep 22, 2025 | 15,600.00 | 16,500.00 | 15,500.00 | 16,200.00 | 16,200.00 | -1.82% | 32,066 |
| Sep 19, 2025 | 16,700.00 | 16,700.00 | 15,800.00 | 16,500.00 | 16,500.00 | -1.20% | 80,400 |
| Sep 18, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 1.21% | 37,467 |
| Sep 17, 2025 | 16,700.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.51% | 43,000 |
| Sep 16, 2025 | 17,200.00 | 17,200.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1.18% | 18,601 |
| Sep 15, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | - | 34,600 |
| Sep 12, 2025 | 16,500.00 | 17,300.00 | 16,500.00 | 16,900.00 | 16,900.00 | 0.60% | 29,521 |
| Sep 11, 2025 | 16,700.00 | 17,400.00 | 16,200.00 | 16,800.00 | 16,800.00 | 0.60% | 282,400 |
| Sep 10, 2025 | 16,500.00 | 16,900.00 | 16,000.00 | 16,700.00 | 16,700.00 | 1.83% | 64,227 |
| Sep 9, 2025 | 17,000.00 | 17,100.00 | 16,400.00 | 16,400.00 | 16,400.00 | -6.29% | 195,300 |
| Sep 8, 2025 | 17,900.00 | 18,200.00 | 16,800.00 | 17,500.00 | 17,500.00 | -2.78% | 96,310 |
| Sep 5, 2025 | 18,000.00 | 18,500.00 | 17,400.00 | 18,000.00 | 18,000.00 | -3.23% | 114,501 |
| Sep 4, 2025 | 18,000.00 | 18,700.00 | 18,000.00 | 18,600.00 | 18,600.00 | - | 73,401 |
| Sep 3, 2025 | 18,500.00 | 18,600.00 | 18,000.00 | 18,600.00 | 18,600.00 | 0.54% | 60,007 |
| Aug 29, 2025 | 18,400.00 | 18,700.00 | 17,800.00 | 18,500.00 | 18,500.00 | - | 85,000 |
| Aug 28, 2025 | 18,800.00 | 18,800.00 | 17,900.00 | 18,500.00 | 18,500.00 | 1.09% | 190,967 |
| Aug 27, 2025 | 18,500.00 | 18,900.00 | 18,300.00 | 18,300.00 | 18,300.00 | -1.08% | 55,700 |
| Aug 26, 2025 | 18,800.00 | 19,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.15% | 57,000 |
| Aug 25, 2025 | 19,600.00 | 20,000.00 | 18,600.00 | 19,300.00 | 19,300.00 | 2.66% | 32,509 |
| Aug 22, 2025 | 19,000.00 | 20,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -6.47% | 44,202 |
| Aug 21, 2025 | 20,400.00 | 21,400.00 | 19,000.00 | 20,100.00 | 20,100.00 | -1.47% | 118,740 |
| Aug 20, 2025 | 19,000.00 | 20,400.00 | 18,400.00 | 20,400.00 | 20,400.00 | 7.37% | 208,600 |
| Aug 19, 2025 | 19,400.00 | 19,400.00 | 18,300.00 | 19,000.00 | 19,000.00 | - | 53,072 |
| Aug 18, 2025 | 20,100.00 | 20,100.00 | 18,300.00 | 19,000.00 | 19,000.00 | -6.40% | 134,614 |
| Aug 15, 2025 | 21,500.00 | 21,800.00 | 20,300.00 | 20,300.00 | 20,300.00 | -3.33% | 84,411 |
| Aug 14, 2025 | 22,000.00 | 22,900.00 | 20,900.00 | 21,000.00 | 21,000.00 | -4.55% | 194,841 |
| Aug 13, 2025 | 21,500.00 | 23,300.00 | 20,400.00 | 22,000.00 | 22,000.00 | 2.33% | 117,951 |
| Aug 12, 2025 | 21,800.00 | 22,000.00 | 20,700.00 | 21,500.00 | 21,500.00 | -2.27% | 75,087 |
| Aug 11, 2025 | 22,800.00 | 22,800.00 | 20,800.00 | 22,000.00 | 22,000.00 | 5.77% | 186,601 |
| Aug 8, 2025 | 20,200.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 1.46% | 125,712 |
| Aug 7, 2025 | 18,600.00 | 20,700.00 | 18,500.00 | 20,500.00 | 20,500.00 | 8.47% | 103,408 |
| Aug 6, 2025 | 18,900.00 | 18,900.00 | 18,200.00 | 18,900.00 | 18,900.00 | 1.61% | 65,451 |
| Aug 5, 2025 | 18,500.00 | 18,800.00 | 18,100.00 | 18,600.00 | 18,600.00 | 0.54% | 119,541 |
| Aug 4, 2025 | 17,800.00 | 18,800.00 | 17,800.00 | 18,500.00 | 18,500.00 | 3.93% | 185,300 |
| Aug 1, 2025 | 17,000.00 | 18,200.00 | 17,000.00 | 17,800.00 | 17,800.00 | 4.71% | 36,228 |
| Jul 31, 2025 | 16,900.00 | 17,000.00 | 16,800.00 | 17,000.00 | 17,000.00 | -0.58% | 31,600 |
| Jul 30, 2025 | 16,800.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 1.79% | 21,121 |
| Jul 29, 2025 | 18,000.00 | 18,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -6.67% | 111,900 |
| Jul 28, 2025 | 18,500.00 | 18,500.00 | 17,800.00 | 18,000.00 | 18,000.00 | -1.64% | 127,150 |
| Jul 25, 2025 | 19,000.00 | 19,000.00 | 17,500.00 | 18,300.00 | 18,300.00 | 4.57% | 269,921 |
| Jul 24, 2025 | 16,500.00 | 17,600.00 | 16,100.00 | 17,500.00 | 17,500.00 | 6.71% | 212,750 |
| Jul 23, 2025 | 16,400.00 | 16,600.00 | 15,900.00 | 16,400.00 | 16,400.00 | 0.61% | 28,500 |
| Jul 22, 2025 | 16,200.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | 0.62% | 45,845 |
| Jul 21, 2025 | 16,000.00 | 16,200.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.25% | 24,600 |
| Jul 18, 2025 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.03% | 75,782 |
| Jul 17, 2025 | 16,500.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | -0.60% | 42,920 |