Skip to main content
Hoa Binh Takara JSC (HNX:CTP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,700.00
-300.00 (-5.00%)
At close: Mar 6, 2026

Hoa Binh Takara JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,300.005,600.005,200.005,200.005,200.00-8.77%49,434
Mar 6, 20265,600.006,000.005,400.005,700.005,700.00-5.00%303,500
Mar 5, 20265,900.006,000.005,500.006,000.006,000.001.69%32,127
Mar 4, 20266,000.006,100.005,300.005,900.005,900.001.72%36,576
Mar 3, 20266,300.006,300.005,800.005,800.005,800.00-6.45%54,700
Mar 2, 20266,000.006,200.005,800.006,200.006,200.00-3.13%524,593
Feb 27, 20266,300.006,400.006,100.006,400.006,400.00-33,251
Feb 26, 20266,200.006,400.006,100.006,400.006,400.003.23%36,121
Feb 25, 20266,300.006,300.006,100.006,200.006,200.001.64%42,105
Feb 24, 20266,500.006,500.006,100.006,100.006,100.00-4.69%18,832
Feb 23, 20265,900.006,400.005,900.006,400.006,400.008.47%21,146
Feb 13, 20266,200.006,400.005,900.005,900.005,900.00-3.28%33,500
Feb 12, 20266,300.006,500.006,100.006,100.006,100.00-1.61%57,362
Feb 11, 20266,100.006,300.006,100.006,200.006,200.001.64%1,901
Feb 10, 20266,400.006,400.005,900.006,100.006,100.00-4.69%55,742
Feb 9, 20266,300.006,500.006,000.006,400.006,400.006.67%24,496
Feb 6, 20266,300.006,800.005,800.006,000.006,000.00-4.76%54,504
Feb 5, 20266,900.006,900.006,300.006,300.006,300.00-5.97%32,845
Feb 4, 20266,800.006,800.006,500.006,700.006,700.00-33,115
Feb 3, 20266,700.006,900.006,400.006,700.006,700.00-34,062
Feb 2, 20266,600.006,700.006,500.006,700.006,700.009.84%36,754
Jan 30, 20267,200.007,200.006,100.006,100.006,100.00-7.58%263,833
Jan 29, 20266,300.006,600.006,200.006,600.006,600.0010.00%45,676
Jan 28, 20266,400.006,400.006,000.006,000.006,000.00-6.25%44,640
Jan 27, 20266,300.006,400.006,300.006,400.006,400.00-14,057
Jan 26, 20266,500.006,500.006,000.006,400.006,400.003.23%81,300
Jan 23, 20266,500.006,700.006,200.006,200.006,200.00-4.62%35,968
Jan 22, 20266,700.006,800.006,500.006,500.006,500.00-47,601
Jan 21, 20266,700.006,800.006,500.006,500.006,500.00-2.99%41,656
Jan 20, 20266,600.006,800.006,400.006,700.006,700.001.52%61,119
Jan 19, 20266,800.006,800.006,500.006,600.006,600.00-13,956
Jan 16, 20266,500.007,100.006,400.006,600.006,600.001.54%103,035
Jan 15, 20266,600.006,700.006,300.006,500.006,500.00-1.52%132,887
Jan 14, 20266,800.006,800.006,500.006,600.006,600.00-1.49%300,610
Jan 13, 20266,900.007,000.006,600.006,700.006,700.00-1.47%197,933
Jan 12, 20266,900.007,300.006,800.006,800.006,800.001.49%97,098
Jan 9, 20267,400.007,700.006,700.006,700.006,700.00-9.46%654,177
Jan 8, 20266,800.007,400.006,500.007,400.007,400.008.82%531,881
Jan 7, 20267,100.007,100.006,700.006,800.006,800.00-4.23%124,102
Jan 6, 20267,000.007,200.006,700.007,100.007,100.001.43%131,154
Jan 5, 20267,700.008,200.007,000.007,000.007,000.00-9.09%1,327,886
Dec 31, 20258,800.008,800.007,700.007,700.007,700.00-9.41%310,600
Dec 30, 20259,000.009,100.008,500.008,500.008,500.00-4.49%418,707
Dec 29, 20259,200.009,200.008,400.008,900.008,900.00-3.26%91,006
Dec 26, 20259,000.009,300.008,700.009,200.009,200.002.22%152,326
Dec 25, 20258,500.009,300.008,500.009,000.009,000.005.88%244,554
Dec 24, 20258,500.009,000.008,400.008,500.008,500.001.19%65,533
Dec 23, 20259,300.009,700.008,400.008,400.008,400.00-9.68%788,987
Dec 22, 202510,200.0010,300.009,200.009,300.009,300.00-8.82%184,550
Dec 19, 202510,500.0011,200.0010,100.0010,200.0010,200.00-1.92%49,935
Dec 18, 202510,300.0010,500.0010,200.0010,400.0010,400.00-58,800
Dec 17, 202510,500.0010,500.0010,000.0010,400.0010,400.00-0.95%61,727
Dec 16, 202510,400.0010,700.0010,100.0010,500.0010,500.00-0.94%91,000
Dec 15, 202510,300.0010,800.0010,300.0010,600.0010,600.001.92%92,905
Dec 12, 202510,400.0011,200.0010,100.0010,400.0010,400.001.96%115,657
Dec 11, 202510,400.0010,400.0010,000.0010,200.0010,200.00-1.92%56,301
Dec 10, 202510,300.0010,600.0010,000.0010,400.0010,400.000.97%20,876
Dec 9, 202510,700.0010,700.0010,000.0010,300.0010,300.00-3.74%116,360
Dec 8, 202511,100.0011,200.0010,600.0010,700.0010,700.00-3.60%85,319
Dec 5, 202511,300.0012,000.0011,100.0011,100.0011,100.00-1.77%308,661
Dec 4, 202510,800.0011,600.0010,700.0011,300.0011,300.005.61%244,746
Dec 3, 202510,700.0010,900.0010,600.0010,700.0010,700.00-100,385
Dec 2, 202510,900.0011,000.0010,500.0010,700.0010,700.00-2.73%58,603
Dec 1, 202510,900.0011,000.0010,500.0011,000.0011,000.000.92%275,827
Nov 28, 202511,500.0011,600.0010,800.0010,900.0010,900.00-5.22%102,668
Nov 27, 202511,500.0012,000.0011,300.0011,500.0011,500.00-2.54%165,549
Nov 26, 202511,300.0012,200.0011,100.0011,800.0011,800.004.42%398,208
Nov 25, 202510,700.0011,300.0010,100.0011,300.0011,300.009.71%866,496
Nov 24, 202510,300.0010,600.009,700.0010,300.0010,300.00-125,416
Nov 21, 202511,500.0012,000.0010,300.0010,300.0010,300.00-6.36%1,008,449
Nov 20, 202511,000.0011,000.0010,300.0011,000.0011,000.0010.00%1,313,675
Nov 19, 20258,800.0010,000.008,800.0010,000.0010,000.009.89%1,415,169
Nov 18, 20259,300.009,400.009,000.009,100.009,100.00-2.15%248,053
Nov 17, 20258,700.009,300.008,400.009,300.009,300.003.33%159,317
Nov 14, 20259,100.009,100.008,700.009,000.009,000.00-27,410
Nov 13, 20259,300.009,300.008,600.009,000.009,000.00-2.17%190,006
Nov 12, 20259,100.009,400.008,700.009,200.009,200.00-547,551
Nov 11, 20259,500.009,500.008,900.009,200.009,200.00-28,070
Nov 10, 20259,400.009,900.008,900.009,200.009,200.00-6.12%66,547
Nov 7, 202510,300.0010,300.009,300.009,800.009,800.00-62,501
Nov 6, 202510,000.0010,600.009,300.009,800.009,800.00-1.01%59,157
Nov 5, 20259,200.009,900.009,200.009,900.009,900.0010.00%92,501
Nov 4, 20259,200.009,800.009,000.009,000.009,000.00-9.09%139,628
Nov 3, 202511,000.0011,000.009,900.009,900.009,900.00-10.00%106,050
Oct 31, 202510,800.0011,200.0010,500.0011,000.0011,000.001.85%112,024
Oct 30, 202511,800.0011,800.0010,200.0010,800.0010,800.00-4.42%530,553
Oct 29, 202511,600.0011,600.0011,200.0011,300.0011,300.006.60%311,779
Oct 28, 202510,500.0010,600.0010,200.0010,600.0010,600.009.28%84,441
Oct 27, 20259,600.009,700.009,500.009,700.009,700.008.99%764,101
Oct 24, 20258,200.008,900.008,200.008,900.008,900.009.88%54,000
Oct 23, 20257,400.008,100.007,400.008,100.008,100.009.46%522,901
Oct 22, 20257,400.008,000.007,400.007,400.007,400.00-7.50%16,500
Oct 21, 20258,700.008,700.008,000.008,000.008,000.00-9.09%134,802
Oct 20, 20259,100.009,100.008,500.008,800.008,800.00-3.30%26,100
Oct 17, 20258,900.009,100.008,900.009,100.009,100.00-171,700
Oct 16, 20259,200.009,200.009,000.009,100.009,100.00-147,100
Oct 15, 20259,000.009,100.008,800.009,100.009,100.001.11%47,000
Oct 14, 20259,000.009,000.008,800.009,000.009,000.00-234,500
Oct 13, 20259,000.009,300.008,900.009,000.009,000.00-47,223
Oct 10, 20258,800.009,000.008,800.009,000.009,000.00-26,159