Hung Thinh Incons JSC (HOSE:HTN)
Vietnam
· Delayed Price · Currency is VND 6,900.00
+100.00 (1.47%)
At close: Mar 5, 2026
Hung Thinh Incons JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,820.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 194,220 |
| Mar 4, 2026 | 7,000.00 | 7,030.00 | 6,680.00 | 6,800.00 | 6,800.00 | -3.13% | 285,006 |
| Mar 3, 2026 | 7,090.00 | 7,140.00 | 6,990.00 | 7,020.00 | 7,020.00 | -0.99% | 176,782 |
| Mar 2, 2026 | 7,280.00 | 7,280.00 | 6,990.00 | 7,090.00 | 7,090.00 | -3.41% | 322,682 |
| Feb 27, 2026 | 7,410.00 | 7,410.00 | 7,270.00 | 7,340.00 | 7,340.00 | -0.81% | 112,807 |
| Feb 26, 2026 | 7,480.00 | 7,490.00 | 7,300.00 | 7,400.00 | 7,400.00 | -0.54% | 166,050 |
| Feb 25, 2026 | 7,530.00 | 7,530.00 | 7,400.00 | 7,440.00 | 7,440.00 | -1.20% | 141,773 |
| Feb 24, 2026 | 7,620.00 | 7,680.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.92% | 102,839 |
| Feb 23, 2026 | 6,990.00 | 7,730.00 | 6,990.00 | 7,600.00 | 7,600.00 | 1.33% | 710,602 |
| Feb 13, 2026 | 7,630.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.83% | 111,810 |
| Feb 12, 2026 | 7,730.00 | 7,800.00 | 7,620.00 | 7,640.00 | 7,640.00 | -1.16% | 79,316 |
| Feb 11, 2026 | 7,600.00 | 7,760.00 | 7,560.00 | 7,730.00 | 7,730.00 | 2.25% | 245,571 |
| Feb 10, 2026 | 7,510.00 | 7,790.00 | 7,510.00 | 7,560.00 | 7,560.00 | - | 84,338 |
| 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 |
| 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 |