Hung Thinh Incons JSC (HOSE:HTN)
Vietnam
· Delayed Price · Currency is VND 9,440.00
-40.00 (-0.42%)
At close: Dec 4, 2025
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 9,030.00 | 9,140.00 | 8,830.00 | 8,880.00 | 8,880.00 | -2.63% | 267,801 |
| Nov 6, 2025 | 9,080.00 | 9,130.00 | 9,000.00 | 9,120.00 | 9,120.00 | 0.55% | 109,251 |
| Nov 5, 2025 | 9,200.00 | 9,200.00 | 9,040.00 | 9,070.00 | 9,070.00 | -1.41% | 109,171 |
| Nov 4, 2025 | 9,000.00 | 9,200.00 | 8,790.00 | 9,200.00 | 9,200.00 | 2.22% | 368,288 |
| Nov 3, 2025 | 9,310.00 | 9,310.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 312,960 |
| 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 |
| Aug 20, 2025 | 13,600.00 | 13,650.00 | 12,800.00 | 13,150.00 | 13,150.00 | -2.95% | 2,721,822 |
| Aug 19, 2025 | 13,500.00 | 14,250.00 | 13,500.00 | 13,550.00 | 13,550.00 | - | 2,124,243 |
| Aug 18, 2025 | 13,500.00 | 13,850.00 | 13,150.00 | 13,550.00 | 13,550.00 | - | 2,073,090 |
| Aug 15, 2025 | 14,300.00 | 14,300.00 | 13,300.00 | 13,550.00 | 13,550.00 | -2.52% | 2,343,375 |
| Aug 14, 2025 | 13,250.00 | 13,900.00 | 13,150.00 | 13,900.00 | 13,900.00 | 6.92% | 3,080,447 |
| Aug 13, 2025 | 12,750.00 | 13,100.00 | 12,250.00 | 13,000.00 | 13,000.00 | 1.96% | 2,238,043 |
| Aug 12, 2025 | 13,000.00 | 13,000.00 | 11,850.00 | 12,750.00 | 12,750.00 | 2.41% | 4,210,812 |
| Aug 11, 2025 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 6.87% | 1,241,943 |
| Aug 8, 2025 | 10,900.00 | 11,650.00 | 10,900.00 | 11,650.00 | 11,650.00 | 6.88% | 3,449,331 |
| Aug 7, 2025 | 10,900.00 | 10,950.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1.40% | 871,829 |
| Aug 6, 2025 | 10,600.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,750.00 | 1.90% | 534,276 |
| Aug 5, 2025 | 11,000.00 | 11,100.00 | 10,450.00 | 10,550.00 | 10,550.00 | -2.76% | 1,719,343 |
| Aug 4, 2025 | 10,800.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 3.83% | 1,034,318 |
| Aug 1, 2025 | 10,400.00 | 10,850.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.97% | 961,434 |
| Jul 31, 2025 | 10,350.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 0.49% | 827,839 |
| Jul 30, 2025 | 10,650.00 | 10,800.00 | 10,150.00 | 10,300.00 | 10,300.00 | -2.83% | 1,028,508 |
| Jul 29, 2025 | 11,500.00 | 11,500.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.61% | 1,923,652 |
| Jul 28, 2025 | 10,900.00 | 11,600.00 | 10,850.00 | 11,350.00 | 11,350.00 | 4.61% | 2,115,164 |
| Jul 25, 2025 | 10,800.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 0.46% | 719,553 |
| Jul 24, 2025 | 10,750.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 825,916 |
| Jul 23, 2025 | 10,850.00 | 11,000.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 814,031 |
| Jul 22, 2025 | 10,400.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 0.94% | 763,567 |
| Jul 21, 2025 | 11,200.00 | 11,200.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.64% | 935,846 |
| Jul 18, 2025 | 11,450.00 | 11,450.00 | 10,950.00 | 11,000.00 | 11,000.00 | - | 1,389,825 |
| Jul 17, 2025 | 10,850.00 | 11,350.00 | 10,850.00 | 11,000.00 | 11,000.00 | 2.33% | 1,841,097 |