HOSE · HTN · stock
Hung Thinh Incons Joint Stock Company (HTN) stock price history
Every HOSE trading session of Hung Thinh Incons Joint Stock Company from Nov 12, 2018 to Sep 28, 2026: 1,964 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HTN adjusted close, 2018 to 2026
- ₫36,430
- All time high, 2022
- ₫7,470
- 52 week high, ₫4,010 low
- 1,964
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HTN key facts
- Hung Thinh Incons Joint Stock Company (HTN) closed at ₫7,300 on Sep 28, 2026 on HOSE.
- HTN's all time high close is ₫36,430, set on Mar 28, 2022; its all time low close is ₫3,830 on Mar 24, 2020.
- HTN's 52 week range is ₫4,010 to ₫7,470.
- HTN returned +0.4% over the year to Sep 28, 2026 and -50.7% over five years.
- Since Nov 12, 2018 HTN returned +47%, +5.0% a year compounded.
- HTN's deepest drawdown was -88.8% from Mar 29, 2022 to Mar 23, 2026.
- DataCedar holds 1,964 daily sessions of HTN history from Nov 12, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HTN price chart, 2018 to 2026
HTN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.7% |
| 3 months | +54.3% |
| 6 months | +61.5% |
| Year to date | +25.9% |
| 1 year | +0.4% |
| 3 years | -32.2% |
| 5 years | -50.7% |
| 10 years | n/a |
| Since Nov 12, 2018 | +46.9% |
| Compound annual growth, 7.9 years | +5.0% |
HTN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫36,430 on Mar 28, 2022
- All time low close
- ₫3,830 on Mar 24, 2020
- 52 week high
- ₫7,470 on Sep 29, 2025
- 52 week low
- ₫4,010 on Mar 10, 2026
- Deepest drawdown
- -88.8% from Mar 29, 2022 to Mar 23, 2026, not yet recovered
- Best single session
- +7.1% on Dec 21, 2018
- Worst single session
- -7.1% on Apr 9, 2025
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +156%
- Worst calendar year
- 2022, -71%
HTN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫5,810 | ₫7,430 | ₫4,010 | ₫7,300 | +25.9% | 39.7M | 180 |
| 2025 | ₫6,800 | ₫9,530 | ₫5,140 | ₫5,800 | -14.7% | 170M | 249 |
| 2024 | ₫10,730 | ₫11,430 | ₫4,710 | ₫6,800 | -36.3% | 179.8M | 250 |
| 2023 | ₫8,170 | ₫14,670 | ₫6,700 | ₫10,670 | +30.6% | 216.4M | 249 |
| 2022 | ₫28,540 | ₫37,120 | ₫8,130 | ₫8,170 | -71.0% | 82.2M | 249 |
| 2021 | ₫11,970 | ₫30,670 | ₫10,850 | ₫28,170 | +135.3% | 61.6M | 250 |
| 2020 | ₫4,670 | ₫12,730 | ₫3,670 | ₫11,970 | +156.3% | 26.8M | 252 |
| 2019 | ₫5,050 | ₫5,160 | ₫4,370 | ₫4,670 | -5.7% | 15.6M | 250 |
| 2018 | ₫4,970 | ₫5,700 | ₫4,340 | ₫4,950 | n/a | 5.3M | 35 |
HTN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫7,300 | +17.7% |
| August 2026 | ₫6,200 | +35.7% |
| July 2026 | ₫4,570 | -3.0% |
| June 2026 | ₫4,710 | -5.4% |
| May 2026 | ₫4,980 | -14.3% |
| April 2026 | ₫5,810 | +17.8% |
| March 2026 | ₫4,930 | +0.8% |
| February 2026 | ₫4,890 | -7.2% |
| January 2026 | ₫5,270 | -9.1% |
| December 2025 | ₫5,800 | -4.9% |
| November 2025 | ₫6,100 | -1.6% |
| October 2025 | ₫6,200 | -10.5% |
About the HTN data
Daily bars. 1,964 sessions from Nov 12, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HTN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HT1 VICEM Ha Tien Cement Joint Stock Company
- HTG Hoa Tho Textile - Garment Joint Stock Corporation
- HTI IDICO Infrastructure Development Investment Joint Stock Company
- HTL Truong Long Engineering and Auto Joint Stock Company
- HTV Logistics Vicem Joint Stock Company
- HU1 HUD1 Investment and Construction Joint Stock Company
- HUB Thua Thien Hue Construction Joint Stock Corporation
- HVH HVC Investment and Technology Joint Stock Company
Common questions
HTN share price history
