HOA THO TEXTILE-GARMENT JSC (HTG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 36,300.00 | 36,300.00 | 35,500.00 | 36,300.00 | 36,300.00 | 23,100 |
| 25 June 2024 | 36,200.00 | 36,200.00 | 35,200.00 | 36,000.00 | 36,000.00 | 74,100 |
| 24 June 2024 | 35,950.00 | 36,200.00 | 35,700.00 | 36,050.00 | 36,050.00 | 25,700 |
| 21 June 2024 | 35,900.00 | 36,200.00 | 35,700.00 | 35,950.00 | 35,950.00 | 30,300 |
| 20 June 2024 | 36,000.00 | 36,000.00 | 35,600.00 | 35,900.00 | 35,900.00 | 22,300 |
| 19 June 2024 | 36,000.00 | 36,000.00 | 35,600.00 | 35,850.00 | 35,850.00 | 8,500 |
| 18 June 2024 | 36,000.00 | 36,050.00 | 35,650.00 | 35,900.00 | 35,900.00 | 33,700 |
| 17 June 2024 | 35,850.00 | 35,950.00 | 35,700.00 | 35,800.00 | 35,800.00 | 19,800 |
| 14 June 2024 | 36,200.00 | 36,200.00 | 35,700.00 | 35,700.00 | 35,700.00 | 41,300 |
| 13 June 2024 | 35,750.00 | 36,100.00 | 35,750.00 | 35,800.00 | 35,800.00 | 38,300 |
| 12 June 2024 | 34,800.00 | 35,800.00 | 34,800.00 | 35,750.00 | 35,750.00 | 46,200 |
| 11 June 2024 | 34,700.00 | 35,500.00 | 34,700.00 | 35,200.00 | 35,200.00 | 114,600 |
| 10 June 2024 | 34,600.00 | 34,900.00 | 34,500.00 | 34,650.00 | 34,650.00 | 19,200 |
| 07 June 2024 | 34,650.00 | 34,700.00 | 34,650.00 | 34,700.00 | 34,700.00 | 6,800 |
| 06 June 2024 | 34,800.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | 14,600 |
| 05 June 2024 | 35,050.00 | 35,050.00 | 34,550.00 | 34,750.00 | 34,750.00 | 24,800 |
| 04 June 2024 | 34,850.00 | 34,950.00 | 34,700.00 | 34,700.00 | 34,700.00 | 24,800 |
| 03 June 2024 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - |
| 31 May 2024 | 34,700.00 | 34,900.00 | 34,000.00 | 34,800.00 | 34,800.00 | 38,800 |
| 30 May 2024 | 33,650.00 | 35,000.00 | 33,650.00 | 34,800.00 | 34,800.00 | 45,600 |
| 29 May 2024 | 35,100.00 | 35,100.00 | 34,800.00 | 34,900.00 | 34,900.00 | 10,300 |
| 28 May 2024 | 34,000.00 | 35,900.00 | 34,000.00 | 34,950.00 | 34,950.00 | 127,000 |
| 27 May 2024 | 33,600.00 | 34,000.00 | 33,600.00 | 33,800.00 | 33,800.00 | 16,100 |
| 24 May 2024 | 34,050.00 | 34,100.00 | 33,600.00 | 33,750.00 | 33,750.00 | 40,800 |
| 23 May 2024 | 33,900.00 | 34,050.00 | 33,700.00 | 33,750.00 | 33,750.00 | 23,100 |
| 22 May 2024 | 34,450.00 | 34,450.00 | 33,700.00 | 33,700.00 | 33,700.00 | 38,900 |
| 21 May 2024 | 33,900.00 | 34,200.00 | 33,500.00 | 34,050.00 | 34,050.00 | 39,500 |
| 20 May 2024 | 33,600.00 | 33,650.00 | 33,150.00 | 33,450.00 | 33,450.00 | 43,500 |
| 17 May 2024 | 33,700.00 | 33,700.00 | 33,100.00 | 33,600.00 | 33,600.00 | 23,900 |
| 16 May 2024 | 34,600.00 | 34,600.00 | 33,500.00 | 33,600.00 | 33,600.00 | 21,400 |
| 15 May 2024 | 33,300.00 | 34,700.00 | 33,300.00 | 33,950.00 | 33,950.00 | 78,600 |
| 14 May 2024 | 32,900.00 | 33,300.00 | 32,900.00 | 33,300.00 | 33,300.00 | 26,900 |
| 13 May 2024 | 33,500.00 | 33,900.00 | 33,000.00 | 33,300.00 | 33,300.00 | 21,200 |
| 10 May 2024 | 33,650.00 | 34,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | 24,200 |
| 09 May 2024 | 33,150.00 | 34,500.00 | 33,150.00 | 33,800.00 | 33,800.00 | 81,800 |
| 08 May 2024 | 32,350.00 | 33,100.00 | 32,350.00 | 32,900.00 | 32,900.00 | 60,400 |
| 08 May 2024 | 1000 Dividend | |||||
| 07 May 2024 | 33,300.00 | 33,500.00 | 33,300.00 | 33,400.00 | 32,400.00 | 16,200 |
| 06 May 2024 | 33,200.00 | 33,350.00 | 33,200.00 | 33,300.00 | 32,302.99 | 14,300 |
| 03 May 2024 | 33,600.00 | 33,600.00 | 33,200.00 | 33,200.00 | 32,205.99 | 14,100 |
| 02 May 2024 | 33,500.00 | 33,800.00 | 33,300.00 | 33,400.00 | 32,400.00 | 32,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 32,788.02 | - |
| 29 Apr 2024 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 32,788.02 | - |
| 26 Apr 2024 | 33,800.00 | 33,900.00 | 33,600.00 | 33,800.00 | 32,788.02 | 29,900 |
| 25 Apr 2024 | 33,400.00 | 33,600.00 | 32,600.00 | 33,600.00 | 32,594.01 | 41,900 |
| 24 Apr 2024 | 32,950.00 | 33,000.00 | 32,800.00 | 33,000.00 | 32,011.98 | 23,900 |
| 23 Apr 2024 | 32,650.00 | 32,950.00 | 32,650.00 | 32,800.00 | 31,817.96 | 24,000 |
| 22 Apr 2024 | 32,000.00 | 32,650.00 | 32,000.00 | 32,650.00 | 31,672.46 | 15,600 |
| 19 Apr 2024 | 32,000.00 | 32,000.00 | 31,800.00 | 32,000.00 | 31,041.92 | 24,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 32,400.00 | 32,400.00 | 32,200.00 | 32,200.00 | 31,235.93 | 14,000 |
| 16 Apr 2024 | 32,350.00 | 32,350.00 | 31,700.00 | 32,300.00 | 31,332.93 | 65,300 |
| 15 Apr 2024 | 32,600.00 | 32,700.00 | 32,400.00 | 32,400.00 | 31,429.94 | 24,700 |
| 12 Apr 2024 | 32,600.00 | 32,700.00 | 32,350.00 | 32,600.00 | 31,623.95 | 21,900 |
| 11 Apr 2024 | 32,850.00 | 32,950.00 | 32,500.00 | 32,500.00 | 31,526.95 | 29,400 |
| 10 Apr 2024 | 32,650.00 | 32,850.00 | 32,550.00 | 32,850.00 | 31,866.47 | 15,300 |
| 09 Apr 2024 | 32,700.00 | 32,700.00 | 32,500.00 | 32,650.00 | 31,672.46 | 14,000 |
| 08 Apr 2024 | 32,550.00 | 32,950.00 | 32,550.00 | 32,700.00 | 31,720.96 | 15,900 |
| 05 Apr 2024 | 32,550.00 | 32,700.00 | 32,500.00 | 32,550.00 | 31,575.45 | 21,100 |
| 04 Apr 2024 | 32,550.00 | 32,750.00 | 32,500.00 | 32,750.00 | 31,769.46 | 6,300 |
| 03 Apr 2024 | 32,750.00 | 32,750.00 | 32,600.00 | 32,750.00 | 31,769.46 | 2,200 |
| 02 Apr 2024 | 32,700.00 | 32,750.00 | 32,700.00 | 32,750.00 | 31,769.46 | 10,400 |
| 01 Apr 2024 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 31,526.95 | - |
| 29 Mar 2024 | 32,600.00 | 32,600.00 | 32,450.00 | 32,500.00 | 31,526.95 | 42,000 |
| 28 Mar 2024 | 32,850.00 | 32,850.00 | 32,500.00 | 32,500.00 | 31,526.95 | 18,500 |
| 27 Mar 2024 | 32,550.00 | 32,650.00 | 32,500.00 | 32,650.00 | 31,672.46 | 8,400 |
| 26 Mar 2024 | 32,800.00 | 32,800.00 | 32,450.00 | 32,600.00 | 31,623.95 | 44,900 |
| 25 Mar 2024 | 33,000.00 | 33,050.00 | 32,600.00 | 32,650.00 | 31,672.46 | 20,900 |
| 22 Mar 2024 | 32,950.00 | 33,050.00 | 32,800.00 | 32,800.00 | 31,817.96 | 70,800 |
| 21 Mar 2024 | 33,050.00 | 33,100.00 | 32,800.00 | 32,950.00 | 31,963.47 | 10,400 |
| 20 Mar 2024 | 32,600.00 | 33,000.00 | 32,600.00 | 33,000.00 | 32,011.98 | 4,600 |
| 19 Mar 2024 | 33,950.00 | 34,000.00 | 32,500.00 | 32,500.00 | 31,526.95 | 9,700 |
| 18 Mar 2024 | 33,050.00 | 33,050.00 | 32,450.00 | 32,550.00 | 31,575.45 | 61,900 |
| 15 Mar 2024 | 33,600.00 | 33,600.00 | 32,850.00 | 33,000.00 | 32,011.98 | 38,000 |
| 14 Mar 2024 | 33,300.00 | 33,700.00 | 32,900.00 | 33,700.00 | 32,691.02 | 18,500 |
| 13 Mar 2024 | 32,650.00 | 34,000.00 | 32,650.00 | 33,300.00 | 32,302.99 | 73,000 |
| 12 Mar 2024 | 32,550.00 | 32,850.00 | 32,000.00 | 32,500.00 | 31,526.95 | 39,600 |
| 11 Mar 2024 | 32,500.00 | 32,650.00 | 32,400.00 | 32,500.00 | 31,526.95 | 23,700 |
| 08 Mar 2024 | 32,650.00 | 32,700.00 | 32,300.00 | 32,500.00 | 31,526.95 | 20,500 |
| 07 Mar 2024 | 32,400.00 | 32,750.00 | 32,200.00 | 32,600.00 | 31,623.95 | 28,900 |
| 06 Mar 2024 | 32,500.00 | 32,500.00 | 32,250.00 | 32,400.00 | 31,429.94 | 19,400 |
| 05 Mar 2024 | 33,100.00 | 33,100.00 | 32,200.00 | 32,500.00 | 31,526.95 | 55,700 |
| 04 Mar 2024 | 33,100.00 | 33,100.00 | 32,300.00 | 32,950.00 | 31,963.47 | 19,900 |
| 01 Mar 2024 | 32,750.00 | 33,200.00 | 32,750.00 | 33,000.00 | 32,011.98 | 34,800 |
| 29 Feb 2024 | 32,750.00 | 32,900.00 | 32,500.00 | 32,900.00 | 31,914.97 | 14,600 |
| 28 Feb 2024 | 32,800.00 | 32,800.00 | 32,550.00 | 32,750.00 | 31,769.46 | 27,400 |
| 27 Feb 2024 | 32,800.00 | 32,800.00 | 32,600.00 | 32,800.00 | 31,817.96 | 34,800 |
| 26 Feb 2024 | 32,500.00 | 32,600.00 | 32,450.00 | 32,600.00 | 31,623.95 | 9,200 |
| 23 Feb 2024 | 32,500.00 | 32,500.00 | 32,200.00 | 32,500.00 | 31,526.95 | 33,400 |
| 22 Feb 2024 | 32,600.00 | 32,600.00 | 32,350.00 | 32,550.00 | 31,575.45 | 7,700 |
| 21 Feb 2024 | 32,200.00 | 32,600.00 | 32,200.00 | 32,600.00 | 31,623.95 | 3,100 |
| 20 Feb 2024 | 32,300.00 | 32,600.00 | 32,100.00 | 32,600.00 | 31,623.95 | 15,600 |
| 19 Feb 2024 | 32,500.00 | 32,500.00 | 32,050.00 | 32,050.00 | 31,090.42 | 16,300 |
| 16 Feb 2024 | 32,400.00 | 32,800.00 | 32,400.00 | 32,500.00 | 31,526.95 | 13,400 |
| 15 Feb 2024 | 32,400.00 | 32,650.00 | 32,400.00 | 32,600.00 | 31,623.95 | 7,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 31,235.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.