Hang Xanh Motors Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 15,400.00 | 15,800.00 | 14,600.00 | 14,900.00 | 13,828.06 | 2,930,200 |
| 2024-05-23 | 15,400.00 | 15,800.00 | 15,400.00 | 15,600.00 | 14,477.70 | 1,028,900 |
| 2024-05-22 | 16,300.00 | 16,350.00 | 15,600.00 | 15,750.00 | 14,616.91 | 946,700 |
| 2024-05-21 | 15,700.00 | 16,300.00 | 15,400.00 | 16,300.00 | 15,127.34 | 1,463,100 |
| 2024-05-20 | 15,800.00 | 16,350.00 | 15,700.00 | 15,800.00 | 14,663.31 | 1,376,000 |
| 2024-05-17 | 15,600.00 | 15,800.00 | 15,350.00 | 15,800.00 | 14,663.31 | 1,189,200 |
| 2024-05-16 | 15,800.00 | 15,800.00 | 15,400.00 | 15,600.00 | 14,477.70 | 1,872,100 |
| 2024-05-15 | 14,350.00 | 15,200.00 | 14,300.00 | 15,200.00 | 14,106.47 | 4,571,700 |
| 2024-05-14 | 14,350.00 | 14,350.00 | 14,050.00 | 14,250.00 | 13,224.82 | 1,342,300 |
| 2024-05-13 | 14,350.00 | 14,400.00 | 14,150.00 | 14,250.00 | 13,224.82 | 1,792,200 |
| 2024-05-10 | 14,200.00 | 14,250.00 | 13,950.00 | 14,250.00 | 13,224.82 | 562,900 |
| 2024-05-09 | 14,600.00 | 14,650.00 | 14,000.00 | 14,100.00 | 13,085.61 | 1,451,900 |
| 2024-05-08 | 15,660.81 | 16,593.69 | 15,464.51 | 16,249.96 | 12,835.41 | 3,574,200 |
| 2024-05-07 | 15,857.24 | 15,857.24 | 15,513.61 | 15,660.81 | 12,370.06 | 1,806,080 |
| 2024-05-06 | 15,366.30 | 15,857.24 | 15,366.30 | 15,562.72 | 12,292.57 | 1,557,680 |
| 2024-05-03 | 15,709.92 | 15,709.92 | 15,268.09 | 15,268.09 | 12,059.85 | 586,270 |
| 2024-05-02 | 15,218.99 | 15,660.81 | 15,022.68 | 15,611.83 | 12,331.36 | 1,372,070 |
| 2024-04-26 | 14,924.47 | 15,022.68 | 14,777.16 | 15,022.68 | 11,866.01 | 355,700 |
| 2024-04-25 | 14,973.58 | 15,022.68 | 14,728.05 | 14,924.47 | 11,788.44 | 383,990 |
| 2024-04-24 | 14,875.36 | 15,022.68 | 14,728.05 | 14,973.58 | 11,827.23 | 517,270 |
| 2024-04-23 | 14,973.58 | 14,973.58 | 14,531.74 | 14,728.05 | 11,633.29 | 352,480 |
| 2024-04-22 | 15,120.89 | 15,120.89 | 13,844.39 | 14,973.58 | 11,827.23 | 773,840 |
| 2024-04-19 | 14,580.85 | 15,218.99 | 14,433.54 | 14,875.36 | 11,749.65 | 802,240 |
| 2024-04-17 | 15,022.68 | 15,709.92 | 14,826.26 | 15,022.68 | 11,866.01 | 1,556,760 |
| 2024-04-16 | 14,924.47 | 14,924.47 | 14,335.33 | 14,728.05 | 11,633.29 | 769,120 |
| 2024-04-15 | 15,022.68 | 15,317.19 | 14,875.36 | 15,120.89 | 11,943.58 | 1,124,240 |
| 2024-04-12 | 14,924.47 | 15,071.79 | 14,777.16 | 15,022.68 | 11,866.01 | 208,500 |
| 2024-04-11 | 14,826.26 | 14,924.47 | 14,777.16 | 14,924.47 | 11,788.44 | 193,660 |
| 2024-04-10 | 15,120.89 | 15,169.88 | 14,924.47 | 14,973.58 | 11,827.23 | 158,930 |
| 2024-04-09 | 14,826.26 | 15,120.89 | 14,826.26 | 15,120.89 | 11,943.58 | 324,880 |
| 2024-04-08 | 14,973.58 | 15,071.79 | 14,875.36 | 14,875.36 | 11,749.65 | 258,870 |
| 2024-04-05 | 14,924.47 | 15,120.89 | 14,826.26 | 14,973.58 | 11,827.23 | 583,740 |
| 2024-04-04 | 15,169.88 | 15,218.99 | 14,924.47 | 15,169.88 | 11,982.28 | 474,490 |
| 2024-04-03 | 15,120.89 | 15,317.19 | 15,022.68 | 15,169.88 | 11,982.28 | 708,980 |
| 2024-04-02 | 14,875.36 | 15,120.89 | 14,826.26 | 15,120.89 | 11,943.58 | 425,040 |
| 2024-04-01 | 14,973.58 | 15,071.79 | 14,826.26 | 15,022.68 | 11,866.01 | 411,590 |
| 2024-03-29 | 15,218.99 | 15,218.99 | 14,924.47 | 14,973.58 | 11,827.23 | 310,270 |
| 2024-03-28 | 15,169.88 | 15,317.19 | 15,120.89 | 15,218.99 | 12,021.07 | 740,490 |
| 2024-03-27 | 15,169.88 | 15,218.99 | 15,071.79 | 15,169.88 | 11,982.28 | 555,110 |
| 2024-03-26 | 15,071.79 | 15,366.30 | 14,924.47 | 15,169.88 | 11,982.28 | 623,070 |
| 2024-03-25 | 15,169.88 | 15,709.92 | 14,875.36 | 15,120.89 | 11,943.58 | 1,178,870 |
| 2024-03-22 | 15,169.88 | 15,218.99 | 14,777.16 | 15,120.89 | 11,943.58 | 821,560 |
| 2024-03-21 | 14,777.16 | 15,169.88 | 14,728.05 | 15,169.88 | 11,982.28 | 873,540 |
| 2024-03-20 | 14,875.36 | 14,875.36 | 14,580.85 | 14,728.05 | 11,633.29 | 483,230 |
| 2024-03-19 | 14,728.05 | 14,875.36 | 14,433.54 | 14,580.85 | 11,517.02 | 496,570 |
| 2024-03-18 | 14,777.16 | 15,071.79 | 14,286.22 | 14,531.74 | 11,478.24 | 1,185,880 |
| 2024-03-15 | 14,875.36 | 15,268.09 | 14,728.05 | 14,924.47 | 11,788.44 | 1,279,840 |
| 2024-03-14 | 14,433.54 | 15,169.88 | 14,384.43 | 14,875.36 | 11,749.65 | 2,393,610 |
| 2024-03-13 | 14,188.01 | 14,335.33 | 14,040.81 | 14,335.33 | 11,323.09 | 505,200 |
| 2024-03-12 | 13,942.60 | 14,139.02 | 13,942.60 | 14,089.91 | 11,129.25 | 313,380 |
| 2024-03-11 | 14,139.02 | 14,335.33 | 14,089.91 | 14,139.02 | 11,168.03 | 415,840 |
| 2024-03-08 | 14,433.54 | 14,482.64 | 14,237.11 | 14,237.11 | 11,245.51 | 506,350 |
| 2024-03-07 | 14,286.22 | 14,433.54 | 14,237.11 | 14,433.54 | 11,400.66 | 430,330 |
| 2024-03-06 | 14,580.85 | 14,580.85 | 14,237.11 | 14,286.22 | 11,284.30 | 343,050 |
| 2024-03-05 | 14,433.54 | 14,580.85 | 14,433.54 | 14,531.74 | 11,478.24 | 346,960 |
| 2024-03-04 | 14,335.33 | 14,728.05 | 14,335.33 | 14,531.74 | 11,478.24 | 874,120 |
| 2024-03-01 | 14,335.33 | 14,335.33 | 14,139.02 | 14,335.33 | 11,323.09 | 207,810 |
| 2024-02-29 | 14,384.43 | 14,384.43 | 14,139.02 | 14,188.01 | 11,206.73 | 364,440 |
| 2024-02-28 | 14,286.22 | 14,433.54 | 14,139.02 | 14,286.22 | 11,284.30 | 329,940 |
| 2024-02-27 | 14,335.33 | 14,384.43 | 14,188.01 | 14,286.22 | 11,284.30 | 243,460 |
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.