Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	13,549.88	13,648.09	13,500.77	13,549.88	10,702.68	345,580
2023-11-23	13,746.18	13,942.60	13,598.98	13,648.09	10,780.26	612,950
2023-11-22	13,697.08	13,697.08	13,549.88	13,598.98	10,741.47	207,230
2023-11-21	13,844.39	13,844.39	13,500.77	13,648.09	10,780.26	332,930
2023-11-20	13,451.66	13,697.08	13,402.56	13,648.09	10,780.26	213,560
2023-11-17	13,746.18	13,893.49	13,598.98	13,648.09	10,780.26	264,730
2023-11-16	13,598.98	13,942.60	13,598.98	13,746.18	10,857.74	118,220
2023-11-15	13,991.71	14,040.81	13,746.18	13,746.18	10,857.74	266,690
2023-11-14	13,746.18	13,942.60	13,746.18	13,746.18	10,857.74	232,650
2023-11-13	13,795.29	13,844.39	13,598.98	13,697.08	10,818.95	227,590
2023-11-10	13,746.18	13,942.60	13,648.09	13,746.18	10,857.74	222,070
2023-11-09	14,040.81	14,188.01	13,942.60	13,942.60	11,012.89	486,680
2023-11-08	13,549.88	14,237.11	13,402.56	14,139.02	11,168.03	641,930
2023-11-07	13,648.09	13,697.08	13,451.66	13,549.88	10,702.68	170,320
2023-11-06	13,549.88	13,648.09	13,353.46	13,648.09	10,780.26	268,760
2023-11-03	13,549.88	13,549.88	13,304.35	13,451.66	10,625.11	133,860
2023-11-02	13,108.04	13,648.09	12,960.73	13,549.88	10,702.68	248,860
2023-11-01	12,862.52	13,157.15	12,666.21	12,911.63	10,198.55	217,240
2023-10-31	13,009.84	13,157.15	12,617.11	12,764.31	10,082.19	411,010
2023-10-30	13,009.84	13,206.14	12,764.31	13,009.84	10,276.12	208,500
2023-10-27	13,255.24	13,255.24	12,420.69	13,206.14	10,431.18	484,270
2023-10-26	13,648.09	13,648.09	12,911.63	12,960.73	10,237.33	1,030,520
2023-10-25	13,991.71	13,991.71	13,746.18	13,844.39	10,935.31	1,003,260
2023-10-24	13,942.60	14,139.02	13,844.39	13,991.71	11,051.67	169,630
2023-10-23	14,139.02	14,188.01	13,795.29	14,040.81	11,090.46	90,390
2023-10-20	14,040.81	14,237.11	13,648.09	14,237.11	11,245.51	369,270
2023-10-19	14,237.11	14,237.11	13,746.18	14,139.02	11,168.03	367,430
2023-10-18	14,139.02	14,237.11	13,648.09	14,188.01	11,206.73	899,300
2023-10-17	14,286.22	14,433.54	14,237.11	14,237.11	11,245.51	394,800
2023-10-16	14,728.05	14,728.05	14,286.22	14,286.22	11,284.30	530,840
2023-10-13	14,728.05	14,875.36	14,482.64	14,728.05	11,633.29	394,450
2023-10-12	14,531.74	15,071.79	14,433.54	14,826.26	11,710.87	1,325,720
2023-10-11	14,678.94	14,678.94	14,384.43	14,531.74	11,478.24	201,250
2023-10-10	14,580.85	14,678.94	14,482.64	14,629.96	11,555.81	398,940
2023-10-09	14,237.11	14,482.64	14,089.91	14,482.64	11,439.45	509,110
2023-10-06	14,188.01	14,433.54	13,746.18	14,237.11	11,245.51	484,840
2023-10-05	14,433.54	14,482.64	14,139.02	14,139.02	11,168.03	454,370
2023-10-04	13,746.18	14,629.96	13,255.24	14,286.22	11,284.30	510,490
2023-10-03	14,678.94	14,678.94	13,991.71	13,991.71	11,051.67	792,810
2023-10-02	14,678.94	14,875.36	14,580.85	14,678.94	11,594.50	225,860
2023-09-29	14,826.26	14,924.47	14,678.94	14,728.05	11,633.29	241,500
2023-09-28	14,826.26	14,924.47	14,433.54	14,826.26	11,710.87	367,770
2023-09-27	14,433.54	14,826.26	14,188.01	14,826.26	11,710.87	807,420
2023-09-26	14,335.33	14,826.26	14,237.11	14,482.64	11,439.45	1,122,860
2023-09-25	15,120.89	15,415.41	14,286.22	14,335.33	11,323.09	1,781,700
2023-09-22	15,660.81	15,660.81	15,218.99	15,317.19	12,098.64	1,676,130
2023-09-21	15,660.81	16,151.75	15,562.72	15,857.24	12,525.20	2,316,330
2023-09-20	15,513.61	15,660.81	15,464.51	15,513.61	12,253.79	620,660
2023-09-19	15,366.30	15,611.83	15,218.99	15,513.61	12,253.79	870,210
2023-09-18	15,218.99	15,562.72	15,120.89	15,366.30	12,137.43	585,350
2023-09-15	15,366.30	15,464.51	15,071.79	15,169.88	11,982.28	967,730
2023-09-14	15,759.03	15,808.13	15,268.09	15,317.19	12,098.64	1,370,340
2023-09-13	16,102.76	16,102.76	15,611.83	15,759.03	12,447.63	1,191,750
2023-09-12	15,808.13	15,906.34	15,464.51	15,906.34	12,563.99	1,110,100
2023-09-11	15,857.24	16,151.75	15,611.83	15,611.83	12,331.36	1,816,770
2023-09-08	15,906.34	16,200.86	15,808.13	15,857.24	12,525.20	1,385,180
2023-09-07	16,200.86	16,200.86	15,857.24	15,857.24	12,525.20	1,204,170
2023-09-06	15,759.03	16,004.55	15,611.83	15,955.44	12,602.78	1,302,720
2023-09-05	15,955.44	15,955.44	15,709.92	15,759.03	12,447.63	979,340
2023-08-31	15,464.51	15,709.92	15,464.51	15,709.92	12,408.84	1,269,260

← NewerPage 13 of 21 · 1,250 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.