Hang Xanh Motors Service JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	14,139.02	14,335.33	14,089.91	14,286.22	11,284.30	394,450
2024-02-23	14,433.54	14,580.85	14,139.02	14,139.02	11,168.03	574,310
2024-02-22	14,629.96	14,678.94	14,433.54	14,531.74	11,478.24	335,800
2024-02-21	14,286.22	14,728.05	14,286.22	14,580.85	11,517.02	596,050
2024-02-20	14,531.74	14,531.74	14,237.11	14,286.22	11,284.30	281,980
2024-02-19	14,040.81	14,728.05	13,942.60	14,531.74	11,478.24	833,290
2024-02-16	14,040.81	14,139.02	13,942.60	14,040.81	11,090.46	196,420
2024-02-15	14,188.01	14,237.11	13,991.71	14,040.81	11,090.46	339,020
2024-02-07	13,991.71	14,139.02	13,893.49	14,139.02	11,168.03	485,650
2024-02-06	13,991.71	14,040.81	13,893.49	13,942.60	11,012.89	417,680
2024-02-05	13,844.39	13,942.60	13,795.29	13,942.60	11,012.89	304,060
2024-02-02	13,795.29	13,893.49	13,795.29	13,844.39	10,935.31	196,420
2024-02-01	13,746.18	13,942.60	13,746.18	13,844.39	10,935.31	227,240
2024-01-31	13,893.49	13,893.49	13,746.18	13,746.18	10,857.74	569,480
2024-01-30	14,040.81	14,040.81	13,844.39	13,893.49	10,974.10	424,120
2024-01-29	13,795.29	13,991.71	13,795.29	13,942.60	11,012.89	579,950
2024-01-26	13,795.29	13,844.39	13,746.18	13,795.29	10,896.53	124,780
2024-01-25	13,844.39	13,942.60	13,795.29	13,795.29	10,896.53	164,220
2024-01-24	13,844.39	13,991.71	13,795.29	13,893.49	10,974.10	279,680
2024-01-23	13,893.49	14,040.81	13,844.39	13,893.49	10,974.10	191,480
2024-01-22	13,893.49	13,991.71	13,795.29	13,893.49	10,974.10	362,600
2024-01-19	14,089.91	14,089.91	13,844.39	14,040.81	11,090.46	207,460
2024-01-18	14,089.91	14,089.91	13,795.29	13,991.71	11,051.67	334,080
2024-01-17	13,991.71	14,188.01	13,942.60	13,991.71	11,051.67	231,730
2024-01-16	13,795.29	14,089.91	13,795.29	13,991.71	11,051.67	139,150
2024-01-15	13,893.49	13,942.60	13,844.39	13,844.39	10,935.31	137,200
2024-01-12	13,795.29	14,188.01	13,746.18	13,893.49	10,974.10	558,440
2024-01-11	13,844.39	13,991.71	13,844.39	13,844.39	10,935.31	217,350
2024-01-10	14,040.81	14,040.81	13,844.39	13,844.39	10,935.31	397,210
2024-01-09	14,139.02	14,188.01	13,942.60	14,040.81	11,090.46	295,550
2024-01-08	14,139.02	14,286.22	13,991.71	14,040.81	11,090.46	320,390
2024-01-05	14,286.22	14,286.22	13,991.71	14,139.02	11,168.03	342,470
2024-01-04	13,795.29	14,433.54	13,746.18	14,188.01	11,206.73	1,827,120
2024-01-03	13,648.09	13,746.18	13,648.09	13,746.18	10,857.74	259,560
2024-01-02	13,844.39	13,844.39	13,648.09	13,697.08	10,818.95	170,890
2023-12-29	13,844.39	13,893.49	13,598.98	13,648.09	10,780.26	319,590
2023-12-28	13,746.18	13,844.39	13,648.09	13,746.18	10,857.74	277,270
2023-12-27	13,844.39	13,844.39	13,697.08	13,746.18	10,857.74	231,960
2023-12-26	13,942.60	13,942.60	13,746.18	13,844.39	10,935.31	213,560
2023-12-25	13,942.60	13,942.60	13,746.18	13,844.39	10,935.31	339,480
2023-12-22	13,991.71	13,991.71	13,795.29	13,844.39	10,935.31	169,970
2023-12-21	13,991.71	13,991.71	13,844.39	13,942.60	11,012.89	141,800
2023-12-20	13,991.71	14,040.81	13,844.39	13,991.71	11,051.67	597,200
2023-12-19	13,795.29	13,844.39	13,648.09	13,795.29	10,896.53	181,590
2023-12-18	13,991.71	13,991.71	13,697.08	13,795.29	10,896.53	304,980
2023-12-15	13,746.18	13,991.71	13,598.98	13,942.60	11,012.89	336,720
2023-12-14	13,648.09	13,844.39	13,648.09	13,746.18	10,857.74	317,750
2023-12-13	14,040.81	14,089.91	13,746.18	13,746.18	10,857.74	358,920
2023-12-12	13,991.71	13,991.71	13,893.49	13,991.71	11,051.67	478,520
2023-12-11	13,991.71	13,991.71	13,795.29	13,942.60	11,012.89	410,090
2023-12-08	13,893.49	14,089.91	13,795.29	13,991.71	11,051.67	577,420
2023-12-07	14,040.81	14,089.91	13,648.09	13,893.49	10,974.10	456,550
2023-12-06	13,598.98	13,942.60	13,549.88	13,893.49	10,974.10	881,020
2023-12-05	13,697.08	13,697.08	13,549.88	13,549.88	10,702.68	249,550
2023-12-04	13,451.66	13,697.08	13,451.66	13,598.98	10,741.47	404,570
2023-12-01	13,500.77	13,598.98	13,353.46	13,451.66	10,625.11	154,680
2023-11-30	13,648.09	13,697.08	13,451.66	13,451.66	10,625.11	217,240
2023-11-29	13,648.09	13,648.09	13,353.46	13,549.88	10,702.68	224,480
2023-11-28	13,549.88	13,549.88	13,255.24	13,549.88	10,702.68	227,130
2023-11-27	13,598.98	13,697.08	13,451.66	13,500.77	10,663.90	169,740

← NewerPage 12 of 21 · 1,246 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.