Hang Xanh Motors Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 15,800.00 | 15,800.00 | 15,400.00 | 15,450.00 | 14,338.49 | 737,400 |
| 2024-08-14 | 16,200.00 | 16,700.00 | 15,800.00 | 15,800.00 | 14,663.31 | 810,500 |
| 2024-08-13 | 16,200.00 | 16,300.00 | 15,900.00 | 16,200.00 | 15,034.53 | 613,500 |
| 2024-08-12 | 15,700.00 | 16,300.00 | 15,600.00 | 16,200.00 | 15,034.53 | 1,210,400 |
| 2024-08-09 | 15,450.00 | 15,700.00 | 15,250.00 | 15,650.00 | 14,524.10 | 453,400 |
| 2024-08-08 | 15,750.00 | 15,750.00 | 15,200.00 | 15,400.00 | 14,292.09 | 603,000 |
| 2024-08-07 | 15,500.00 | 15,800.00 | 15,300.00 | 15,800.00 | 14,663.31 | 299,800 |
| 2024-08-06 | 15,500.00 | 15,650.00 | 15,150.00 | 15,500.00 | 14,384.89 | 573,100 |
| 2024-08-05 | 15,900.00 | 15,900.00 | 15,100.00 | 15,450.00 | 14,338.49 | 1,468,600 |
| 2024-08-02 | 14,950.00 | 16,350.00 | 14,950.00 | 16,000.00 | 14,848.92 | 1,312,700 |
| 2024-08-01 | 15,500.00 | 15,700.00 | 15,150.00 | 15,300.00 | 14,199.28 | 2,269,900 |
| 2024-07-31 | 16,050.00 | 16,050.00 | 15,650.00 | 15,650.00 | 14,524.10 | 1,226,800 |
| 2024-07-30 | 15,550.00 | 15,950.00 | 15,400.00 | 15,950.00 | 14,802.52 | 1,590,200 |
| 2024-07-29 | 15,700.00 | 15,700.00 | 15,250.00 | 15,550.00 | 14,431.30 | 463,600 |
| 2024-07-26 | 15,450.00 | 15,600.00 | 15,250.00 | 15,400.00 | 14,292.09 | 423,300 |
| 2024-07-25 | 15,250.00 | 15,450.00 | 15,050.00 | 15,450.00 | 14,338.49 | 317,600 |
| 2024-07-24 | 14,700.00 | 15,450.00 | 14,700.00 | 15,450.00 | 14,338.49 | 1,053,200 |
| 2024-07-23 | 15,700.00 | 15,700.00 | 14,700.00 | 15,050.00 | 13,967.27 | 1,131,900 |
| 2024-07-22 | 15,900.00 | 15,950.00 | 15,200.00 | 15,550.00 | 14,431.30 | 1,669,500 |
| 2024-07-19 | 16,450.00 | 16,500.00 | 15,950.00 | 16,000.00 | 14,848.92 | 776,500 |
| 2024-07-18 | 15,800.00 | 16,500.00 | 15,800.00 | 16,500.00 | 15,312.95 | 1,195,700 |
| 2024-07-17 | 17,100.00 | 17,300.00 | 15,900.00 | 15,900.00 | 14,756.12 | 2,885,400 |
| 2024-07-16 | 17,550.00 | 17,800.00 | 16,900.00 | 17,050.00 | 15,823.38 | 1,131,200 |
| 2024-07-15 | 17,200.00 | 17,800.00 | 17,100.00 | 17,400.00 | 16,148.20 | 856,700 |
| 2024-07-12 | 17,350.00 | 17,450.00 | 16,800.00 | 17,200.00 | 15,962.59 | 1,800,400 |
| 2024-07-11 | 18,000.00 | 18,300.00 | 17,100.00 | 17,300.00 | 16,055.40 | 2,235,200 |
| 2024-07-10 | 16,800.00 | 17,600.00 | 16,700.00 | 17,600.00 | 16,333.81 | 2,772,100 |
| 2024-07-09 | 16,450.00 | 16,800.00 | 16,250.00 | 16,450.00 | 15,266.55 | 1,692,300 |
| 2024-07-08 | 16,700.00 | 16,750.00 | 16,250.00 | 16,300.00 | 15,127.34 | 1,069,000 |
| 2024-07-05 | 16,150.00 | 16,850.00 | 16,150.00 | 16,500.00 | 15,312.95 | 2,043,000 |
| 2024-07-04 | 16,000.00 | 16,400.00 | 16,000.00 | 16,200.00 | 15,034.53 | 1,289,300 |
| 2024-07-03 | 16,450.00 | 16,450.00 | 16,150.00 | 16,150.00 | 14,988.13 | 945,100 |
| 2024-07-02 | 16,550.00 | 16,750.00 | 16,050.00 | 16,500.00 | 15,312.95 | 1,388,900 |
| 2024-07-01 | 16,500.00 | 16,500.00 | 15,850.00 | 16,500.00 | 15,312.95 | 1,131,600 |
| 2024-06-28 | 16,250.00 | 16,550.00 | 15,550.00 | 16,150.00 | 14,988.13 | 1,319,300 |
| 2024-06-27 | 15,950.00 | 16,850.00 | 15,900.00 | 16,550.00 | 15,359.35 | 2,773,900 |
| 2024-06-26 | 15,350.00 | 16,150.00 | 15,200.00 | 15,950.00 | 14,802.52 | 1,424,100 |
| 2024-06-25 | 15,050.00 | 15,450.00 | 15,050.00 | 15,300.00 | 14,199.28 | 506,200 |
| 2024-06-24 | 15,600.00 | 15,800.00 | 15,100.00 | 15,100.00 | 14,013.67 | 1,619,000 |
| 2024-06-21 | 15,750.00 | 16,150.00 | 15,550.00 | 15,550.00 | 14,431.30 | 1,309,900 |
| 2024-06-20 | 15,350.00 | 15,750.00 | 15,300.00 | 15,500.00 | 14,384.89 | 644,600 |
| 2024-06-19 | 15,500.00 | 15,600.00 | 15,300.00 | 15,300.00 | 14,199.28 | 461,100 |
| 2024-06-18 | 15,300.00 | 15,550.00 | 15,200.00 | 15,500.00 | 14,384.89 | 538,100 |
| 2024-06-17 | 15,100.00 | 15,500.00 | 15,000.00 | 15,250.00 | 14,152.88 | 877,300 |
| 2024-06-14 | 15,550.00 | 15,600.00 | 15,150.00 | 15,150.00 | 14,060.07 | 1,058,000 |
| 2024-06-13 | 15,800.00 | 15,800.00 | 15,450.00 | 15,450.00 | 14,338.49 | 840,500 |
| 2024-06-12 | 15,500.00 | 15,700.00 | 15,400.00 | 15,700.00 | 14,570.50 | 777,300 |
| 2024-06-11 | 16,000.00 | 16,000.00 | 15,500.00 | 15,500.00 | 14,384.89 | 1,219,100 |
| 2024-06-10 | 16,300.00 | 16,300.00 | 15,850.00 | 15,900.00 | 14,756.12 | 1,013,200 |
| 2024-06-07 | 16,200.00 | 16,350.00 | 15,800.00 | 16,200.00 | 15,034.53 | 864,600 |
| 2024-06-06 | 15,800.00 | 16,700.00 | 15,700.00 | 16,200.00 | 15,034.53 | 2,290,200 |
| 2024-06-05 | 16,000.00 | 16,200.00 | 15,600.00 | 15,800.00 | 14,663.31 | 1,243,600 |
| 2024-06-04 | 15,800.00 | 15,950.00 | 15,350.00 | 15,800.00 | 14,663.31 | 1,336,900 |
| 2024-06-03 | 16,000.00 | 16,250.00 | 15,700.00 | 15,700.00 | 14,570.50 | 945,700 |
| 2024-05-31 | 15,900.00 | 16,400.00 | 15,650.00 | 15,950.00 | 14,802.52 | 955,800 |
| 2024-05-30 | 15,450.00 | 15,900.00 | 15,050.00 | 15,900.00 | 14,756.12 | 1,412,900 |
| 2024-05-29 | 15,800.00 | 16,100.00 | 15,300.00 | 15,300.00 | 14,199.28 | 1,065,500 |
| 2024-05-28 | 15,500.00 | 16,100.00 | 15,300.00 | 16,000.00 | 14,848.92 | 2,403,900 |
| 2024-05-27 | 14,650.00 | 15,350.00 | 14,650.00 | 15,300.00 | 14,199.28 | 952,100 |
| 2024-05-24 | 15,400.00 | 15,800.00 | 14,600.00 | 14,900.00 | 13,828.06 | 2,930,200 |
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.