Stock listing
HOSE:HTN Hung Thinh Incons JSC Cổ phiếu
Follow Hung Thinh Incons JSC into a list and get an email when it puts out news.
Share price · HOSE:HTN
7,220.00 VND -30.00 (-0.4%)
Close on Oct 30, 2026
- Day range
- 7,200.00 – 7,300.00 VNDOct 30, 2026
- Volume
- 157,600 sharesOct 30, 2026
- 52-week range
- 3,342.22 – 7,810.00 VNDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.28B VNDMedian day 444,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HOSE:HTN · VND, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7,220.00 | -30.00 | -0.4% | 7,300.00 | 7,300.00 | 7,200.00 | 157,600 | |
| 7,250.00 | 0.00 | 0.0% | 7,360.00 | 7,400.00 | 7,200.00 | 229,900 | |
| 7,250.00 | -110.00 | -1.5% | 7,360.00 | 7,360.00 | 6,850.00 | 329,900 | |
| 7,360.00 | -290.00 | -3.8% | 7,650.00 | 7,700.00 | 7,360.00 | 210,400 | |
| 7,650.00 | -80.00 | -1.0% | 7,590.00 | 7,700.00 | 7,500.00 | 308,800 | |
| 7,730.00 | -20.00 | -0.3% | 7,810.00 | 7,810.00 | 7,640.00 | 449,000 | |
| 7,750.00 | +150.00 | +2.0% | 7,600.00 | 7,760.00 | 7,580.00 | 577,800 | |
| 7,600.00 | +400.00 | +5.6% | 7,210.00 | 7,600.00 | 7,210.00 | 1,466,900 | |
| 7,200.00 | +50.00 | +0.7% | 7,050.00 | 7,200.00 | 7,050.00 | 506,000 | |
| 7,150.00 | 0.00 | 0.0% | 7,150.00 | 7,230.00 | 7,120.00 | 393,500 | |
| 7,150.00 | +90.00 | +1.3% | 7,060.00 | 7,250.00 | 6,920.00 | 331,900 | |
| 7,060.00 | +70.00 | +1.0% | 6,990.00 | 7,300.00 | 6,830.00 | 873,300 | |
| 6,990.00 | -30.00 | -0.4% | 7,020.00 | 7,130.00 | 6,980.00 | 223,100 | |
| 7,020.00 | -120.00 | -1.7% | 7,140.00 | 7,160.00 | 7,020.00 | 392,900 | |
| 7,140.00 | -80.00 | -1.1% | 7,050.00 | 7,300.00 | 6,920.00 | 514,400 | |
| 7,220.00 | -130.00 | -1.8% | 7,000.00 | 7,540.00 | 7,000.00 | 307,300 | |
| 7,350.00 | -120.00 | -1.6% | 7,350.00 | 7,470.00 | 7,350.00 | 201,200 | |
| 7,470.00 | -20.00 | -0.3% | 7,450.00 | 7,540.00 | 7,300.00 | 188,700 | |
| 7,490.00 | -10.00 | -0.1% | 7,500.00 | 7,550.00 | 7,350.00 | 395,700 | |
| 7,500.00 | +170.00 | +2.3% | 7,330.00 | 7,530.00 | 7,300.00 | 499,600 | |
| 7,330.00 | -180.00 | -2.4% | 7,510.00 | 7,520.00 | 7,220.00 | 223,600 | |
| 7,510.00 | +130.00 | +1.8% | 7,440.00 | 7,560.00 | 7,380.00 | 439,800 | |
| 7,380.00 | +120.00 | +1.7% | 7,000.00 | 7,390.00 | 7,000.00 | 332,400 | |
| 7,260.00 | -40.00 | -0.5% | 7,200.00 | 7,310.00 | 7,160.00 | 267,400 | |
| 7,300.00 | +260.00 | +3.7% | 7,430.00 | 7,430.00 | 7,100.00 | 320,900 | |
| 7,040.00 | +460.00 | +7.0% | 6,570.00 | 7,040.00 | 6,480.00 | 683,000 | |
| 6,580.00 | -120.00 | -1.8% | 6,600.00 | 6,690.00 | 6,470.00 | 160,600 | |
| 6,700.00 | -50.00 | -0.7% | 6,700.00 | 6,850.00 | 6,620.00 | 66,700 | |
| 6,750.00 | -100.00 | -1.5% | 6,900.00 | 6,950.00 | 6,700.00 | 189,100 | |
| 6,850.00 | +40.00 | +0.6% | 6,900.00 | 6,940.00 | 6,800.00 | 146,300 | |
| 6,810.00 | +90.00 | +1.3% | 6,720.00 | 6,810.00 | 6,720.00 | 181,800 | |
| 6,720.00 | +120.00 | +1.8% | 6,650.00 | 6,720.00 | 6,510.00 | 644,700 | |
| 6,600.00 | -20.00 | -0.3% | 6,700.00 | 6,700.00 | 6,600.00 | 233,600 | |
| 6,620.00 | -20.00 | -0.3% | 6,750.00 | 6,750.00 | 6,600.00 | 188,800 | |
| 6,640.00 | -10.00 | -0.2% | 6,650.00 | 6,650.00 | 6,500.00 | 413,100 | |
| 6,650.00 | 0.00 | 0.0% | 6,650.00 | 6,650.00 | 6,600.00 | 712,500 | |
| 6,650.00 | +2,338.89 | +54.3% | 6,870.00 | 6,870.00 | 6,440.00 | 377,900 | |
| 4,311.11 | -26.67 | -0.6% | 4,315.56 | 4,408.89 | 4,311.11 | 2,425,949 | |
| 4,337.78 | +40.00 | +0.9% | 4,297.78 | 4,400.00 | 4,266.67 | 1,337,174 | |
| 4,297.78 | +160.00 | +3.9% | 4,124.45 | 4,311.11 | 4,124.45 | 1,604,474 | |
| 4,137.78 | +8.889 | +0.2% | 4,128.89 | 4,222.22 | 4,088.89 | 1,278,449 | |
| 4,128.89 | -4.444 | -0.1% | 4,071.11 | 4,160.00 | 4,071.11 | 933,749 | |
| 4,133.34 | 0.00 | 0.0% | 4,133.34 | 4,182.22 | 4,115.56 | 497,924 | |
| 4,133.34 | +164.44 | +4.1% | 4,026.67 | 4,142.22 | 3,977.78 | 1,521,224 | |
| 3,968.89 | +17.78 | +0.4% | 4,000.00 | 4,044.45 | 3,946.67 | 1,241,324 | |
| 3,951.11 | 0.00 | 0.0% | 4,000.00 | 4,000.00 | 3,755.56 | 1,528,649 | |
| 3,951.11 | +40.00 | +1.0% | 3,928.89 | 4,031.11 | 3,911.11 | 1,221,974 | |
| 3,911.11 | +177.78 | +4.8% | 3,733.34 | 3,911.11 | 3,733.34 | 1,479,599 | |
| 3,733.34 | +111.11 | +3.1% | 3,622.22 | 3,755.56 | 3,622.22 | 910,799 | |
| 3,622.22 | 0.00 | 0.0% | 3,622.22 | 3,733.34 | 3,622.22 | 868,949 | |
| 3,622.22 | +71.11 | +2.0% | 3,560.00 | 3,648.89 | 3,560.00 | 801,449 | |
| 3,551.11 | +168.89 | +5.0% | 3,368.89 | 3,577.78 | 3,368.89 | 627,524 | |
| 3,382.22 | -75.56 | -2.2% | 3,342.22 | 3,502.22 | 3,342.22 | 194,624 | |
| 3,457.78 | -1,775.56 | -33.9% | 3,546.67 | 3,546.67 | 3,377.78 | 267,974 | |
| 5,233.34 | +273.33 | +5.5% | 4,893.34 | 5,233.34 | 4,893.34 | 940,478 | |
| 4,960.00 | -13.33 | -0.3% | 4,973.34 | 5,033.34 | 4,866.67 | 293,748 | |
| 4,973.34 | +126.67 | +2.6% | 4,846.67 | 4,993.34 | 4,846.67 | 514,670 | |
| 4,846.67 | +80.00 | +1.7% | 4,766.67 | 4,873.34 | 4,753.34 | 612,896 | |
| 4,766.67 | +26.67 | +0.6% | 4,733.34 | 4,800.00 | 4,673.34 | 512,424 | |
| 4,740.00 | +53.33 | +1.1% | 4,720.00 | 4,800.00 | 4,700.00 | 256,754 | |
| 4,686.67 | +60.00 | +1.3% | 4,620.00 | 4,733.34 | 4,520.00 | 498,789 | |
| 4,626.67 | +53.33 | +1.2% | 4,573.34 | 4,666.67 | 4,506.67 | 147,575 | |
| 4,573.34 | +173.33 | +3.9% | 4,526.67 | 4,593.34 | 4,380.00 | 2,537,223 | |
| 4,400.00 | +113.33 | +2.6% | 4,286.67 | 4,533.34 | 4,286.67 | 638,406 |
- Ticker
- HOSE:HTN
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- HOSE
- Currency
- VND
What changed lately
Latest news release · Oct 2, 2026
HTN: Announcement of the change of listing
Latest news
HTN: Announcement of the change of listing
Oct 2, 2026
Closed 7,330.00 (-2.4%) on Oct 2, 2026
HTN: Decision on the change of listing
Sep 29, 2026
Closed 7,260.00 (-0.5%) on Sep 29, 2026
HTN: Change in the 22nd Certificate of Business Registration
Sep 29, 2026
Closed 7,260.00 (-0.5%) on Sep 29, 2026
HTN: Information related to the results of the share issuance for capital increase from owners' equity
Sep 17, 2026
Closed 6,720.00 (+1.8%) on Sep 17, 2026
HTN: Change in number of shares with voting rights
Sep 17, 2026
Closed 6,720.00 (+1.8%) on Sep 17, 2026
HTN: Explanation of the difference in profit after tax for the first six months of 2026
Sep 2, 2026
Closed 4,128.89 (-0.1%) on Sep 3, 2026
HTN: Record date for the share issuance for capital increase from owners' equity
Aug 22, 2026
Closed 3,951.11 (+1.0%) on Aug 24, 2026
HTN: Approval of the record date to receive bonus shares from the additional issuance
Aug 20, 2026
Closed 3,733.34 (+3.1%) on Aug 20, 2026
HTN: Explanation of the fluctuation in profit after tax in Quarter 2.2026
Jul 31, 2026
Closed 4,573.34 (+3.9%) on Jul 31, 2026
HTN: Semi-Annual Corporate Governance Report 2026
Jul 31, 2026
Closed 4,573.34 (+3.9%) on Jul 31, 2026
Hung Thinh Incons JSC on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- News releases
- 20 in the last 12 months · 20 in all · newest Oct 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hung Thinh Incons JSC.