Hang Xanh Motors Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,420.00 | 8,490.00 | 8,370.00 | 8,450.00 | 8,450.00 | 30,900 |
| 2026-10-15 | 8,500.00 | 8,510.00 | 8,360.00 | 8,420.00 | 8,420.00 | 38,700 |
| 2026-10-14 | 8,400.00 | 8,440.00 | 8,400.00 | 8,430.00 | 8,430.00 | 7,900 |
| 2026-10-13 | 8,380.00 | 8,480.00 | 8,290.00 | 8,450.00 | 8,450.00 | 136,300 |
| 2026-10-12 | 8,370.00 | 8,450.00 | 8,370.00 | 8,400.00 | 8,400.00 | 54,000 |
| 2026-10-09 | 8,480.00 | 8,520.00 | 8,250.00 | 8,420.00 | 8,420.00 | 141,200 |
| 2026-10-08 | 8,520.00 | 8,570.00 | 8,490.00 | 8,500.00 | 8,500.00 | 76,800 |
| 2026-10-07 | 8,530.00 | 8,570.00 | 8,490.00 | 8,520.00 | 8,520.00 | 53,500 |
| 2026-10-06 | 8,510.00 | 8,630.00 | 8,500.00 | 8,530.00 | 8,530.00 | 155,900 |
| 2026-10-05 | 8,450.00 | 8,630.00 | 8,400.00 | 8,610.00 | 8,610.00 | 152,400 |
| 2026-10-02 | 8,430.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,450.00 | 58,500 |
| 2026-10-01 | 8,550.00 | 8,550.00 | 8,410.00 | 8,430.00 | 8,430.00 | 21,600 |
| 2026-09-30 | 8,410.00 | 8,560.00 | 8,410.00 | 8,490.00 | 8,490.00 | 34,100 |
| 2026-09-29 | 8,400.00 | 8,640.00 | 8,350.00 | 8,410.00 | 8,410.00 | 66,200 |
| 2026-09-28 | 8,700.00 | 8,730.00 | 8,500.00 | 8,500.00 | 8,500.00 | 67,000 |
| 2026-09-25 | 8,600.00 | 8,700.00 | 8,490.00 | 8,700.00 | 8,700.00 | 81,300 |
| 2026-09-24 | 8,680.00 | 8,680.00 | 8,450.00 | 8,630.00 | 8,630.00 | 87,900 |
| 2026-09-23 | 8,690.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,660.00 | 44,700 |
| 2026-09-22 | 8,700.00 | 8,710.00 | 8,630.00 | 8,690.00 | 8,690.00 | 157,400 |
| 2026-09-21 | 8,770.00 | 8,770.00 | 8,620.00 | 8,700.00 | 8,700.00 | 73,500 |
| 2026-09-18 | 8,450.00 | 8,710.00 | 8,050.00 | 8,700.00 | 8,700.00 | 166,900 |
| 2026-09-17 | 8,250.00 | 8,470.00 | 8,220.00 | 8,460.00 | 8,460.00 | 91,800 |
| 2026-09-16 | 8,230.00 | 8,280.00 | 8,220.00 | 8,240.00 | 8,240.00 | 28,200 |
| 2026-09-15 | 8,180.00 | 8,280.00 | 8,050.00 | 8,230.00 | 8,230.00 | 160,800 |
| 2026-09-14 | 8,490.00 | 8,500.00 | 8,260.00 | 8,260.00 | 8,260.00 | 78,200 |
| 2026-09-11 | 8,500.00 | 8,510.00 | 8,430.00 | 8,440.00 | 8,440.00 | 27,600 |
| 2026-09-10 | 8,490.00 | 8,540.00 | 8,460.00 | 8,500.00 | 8,500.00 | 38,900 |
| 2026-09-09 | 8,610.00 | 8,750.00 | 8,460.00 | 8,490.00 | 8,490.00 | 196,100 |
| 2026-09-08 | 8,670.00 | 8,750.00 | 8,670.00 | 8,670.00 | 8,670.00 | 28,100 |
| 2026-09-07 | 8,920.00 | 8,920.00 | 8,560.00 | 8,670.00 | 8,670.00 | 149,200 |
| 2026-09-04 | 9,050.00 | 9,050.00 | 8,910.00 | 8,920.00 | 8,920.00 | 34,000 |
| 2026-09-03 | 9,110.00 | 9,180.00 | 8,990.00 | 8,990.00 | 8,990.00 | 125,000 |
| 2026-08-28 | 9,110.00 | 9,200.00 | 9,080.00 | 9,190.00 | 9,190.00 | 53,300 |
| 2026-08-27 | 9,230.00 | 9,240.00 | 9,100.00 | 9,110.00 | 9,110.00 | 49,700 |
| 2026-08-26 | 9,200.00 | 9,250.00 | 9,140.00 | 9,230.00 | 9,230.00 | 106,900 |
| 2026-08-25 | 9,240.00 | 9,240.00 | 8,600.00 | 9,230.00 | 9,230.00 | 89,400 |
| 2026-08-24 | 9,240.00 | 9,240.00 | 9,140.00 | 9,240.00 | 9,240.00 | 74,200 |
| 2026-08-21 | 8,930.00 | 9,250.00 | 8,930.00 | 9,230.00 | 9,230.00 | 146,400 |
| 2026-08-20 | 8,860.00 | 9,000.00 | 8,860.00 | 9,000.00 | 9,000.00 | 69,400 |
| 2026-08-19 | 8,980.00 | 8,980.00 | 8,850.00 | 8,920.00 | 8,920.00 | 37,700 |
| 2026-08-18 | 9,000.00 | 9,000.00 | 8,930.00 | 8,990.00 | 8,990.00 | 89,400 |
| 2026-08-17 | 9,000.00 | 9,010.00 | 8,870.00 | 9,000.00 | 9,000.00 | 103,000 |
| 2026-08-14 | 9,050.00 | 9,080.00 | 8,900.00 | 9,000.00 | 9,000.00 | 47,300 |
| 2026-08-13 | 9,110.00 | 9,140.00 | 9,050.00 | 9,110.00 | 9,110.00 | 112,400 |
| 2026-08-12 | 9,110.00 | 9,170.00 | 9,010.00 | 9,110.00 | 9,110.00 | 115,600 |
| 2026-08-11 | 9,270.00 | 9,270.00 | 9,130.00 | 9,130.00 | 9,130.00 | 97,500 |
| 2026-08-10 | 9,100.00 | 9,230.00 | 9,080.00 | 9,150.00 | 9,150.00 | 210,400 |
| 2026-08-07 | 9,070.00 | 9,090.00 | 9,020.00 | 9,090.00 | 9,090.00 | 211,600 |
| 2026-08-06 | 9,050.00 | 9,080.00 | 8,910.00 | 9,070.00 | 9,070.00 | 121,500 |
| 2026-08-05 | 8,880.00 | 9,060.00 | 8,860.00 | 9,060.00 | 9,060.00 | 371,100 |
| 2026-08-04 | 8,820.00 | 8,880.00 | 8,800.00 | 8,850.00 | 8,850.00 | 94,800 |
| 2026-08-03 | 8,560.00 | 8,880.00 | 8,560.00 | 8,800.00 | 8,800.00 | 130,500 |
| 2026-07-31 | 8,500.00 | 8,600.00 | 8,500.00 | 8,570.00 | 8,570.00 | 136,300 |
| 2026-07-30 | 8,210.00 | 8,490.00 | 8,210.00 | 8,460.00 | 8,460.00 | 190,200 |
| 2026-07-29 | 8,300.00 | 8,300.00 | 8,220.00 | 8,300.00 | 8,300.00 | 70,400 |
| 2026-07-28 | 8,260.00 | 8,260.00 | 8,140.00 | 8,200.00 | 8,200.00 | 114,700 |
| 2026-07-27 | 8,400.00 | 8,470.00 | 8,270.00 | 8,270.00 | 8,270.00 | 108,200 |
| 2026-07-24 | 8,500.00 | 8,530.00 | 8,300.00 | 8,400.00 | 8,400.00 | 96,300 |
| 2026-07-23 | 8,500.00 | 8,610.00 | 8,500.00 | 8,530.00 | 8,530.00 | 96,700 |
| 2026-07-22 | 8,510.00 | 8,790.00 | 8,240.00 | 8,540.00 | 8,540.00 | 107,500 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-08 | 1,000.0000 VND |
| 2024-05-09 | 345.0000 VND |
| 2023-06-21 | 624.9998 VND |
| 2022-07-21 | 574.9999 VND |
| 2020-04-17 | 1,499.9998 VND |
| 2019-04-19 | 1,499.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.