Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15,464.51	15,562.72	15,268.09	15,464.51	12,215.00	657,000
2023-08-29	15,317.19	15,513.61	15,169.88	15,366.30	12,137.43	950,020
2023-08-28	15,022.68	15,268.09	15,022.68	15,218.99	12,021.07	500,020
2023-08-25	15,218.99	15,317.19	14,875.36	14,973.58	11,827.23	906,430
2023-08-24	15,071.79	15,317.19	15,022.68	15,218.99	12,021.07	529,230
2023-08-23	15,218.99	15,317.19	15,071.79	15,071.79	11,904.80	598,810
2023-08-22	14,973.58	15,218.99	14,531.74	15,218.99	12,021.07	990,610
2023-08-21	15,120.89	15,268.09	14,728.05	14,973.58	11,827.23	1,653,590
2023-08-18	16,102.76	16,102.76	15,071.79	15,120.89	11,943.58	3,351,680
2023-08-17	16,839.11	16,839.11	16,200.86	16,200.86	12,796.62	2,124,280
2023-08-16	16,053.66	16,888.21	15,759.03	16,839.11	13,300.76	3,895,510
2023-08-15	16,102.76	16,102.76	15,709.92	16,004.55	12,641.56	1,651,400
2023-08-14	15,906.34	16,151.75	15,808.13	15,955.44	12,602.78	2,142,450
2023-08-11	15,709.92	15,906.34	15,317.19	15,906.34	12,563.99	2,284,710
2023-08-10	15,857.24	16,004.55	15,611.83	15,660.81	12,370.06	2,266,420
2023-08-09	15,906.34	16,004.55	15,808.13	15,857.24	12,525.20	1,912,110
2023-08-08	16,053.66	16,200.86	15,857.24	15,955.44	12,602.78	1,905,440
2023-08-07	16,200.86	16,593.69	15,906.34	16,004.55	12,641.56	3,792,930
2023-08-04	16,053.66	16,151.75	15,759.03	16,053.66	12,680.35	2,316,560
2023-08-03	15,218.99	16,249.96	15,120.89	15,808.13	12,486.42	7,525,490
2023-08-02	15,268.09	15,317.19	15,169.88	15,218.99	12,021.07	1,287,200
2023-08-01	15,611.83	15,611.83	15,218.99	15,268.09	12,059.85	2,007,100
2023-07-31	15,169.88	15,562.72	15,169.88	15,464.51	12,215.00	2,215,020
2023-07-28	15,071.79	15,268.09	15,022.68	15,169.88	11,982.28	2,803,700
2023-07-27	15,415.41	15,415.41	15,169.88	15,317.19	12,098.64	1,495,690
2023-07-26	15,464.51	15,562.72	15,317.19	15,415.41	12,176.21	1,201,060
2023-07-25	15,611.83	15,660.81	15,415.41	15,464.51	12,215.00	1,410,710
2023-07-24	15,660.81	15,709.92	15,415.41	15,611.83	12,331.36	1,332,510
2023-07-21	15,464.51	15,660.81	15,464.51	15,611.83	12,331.36	1,401,390
2023-07-20	15,268.09	15,415.41	15,071.79	15,415.41	12,176.21	703,690
2023-07-19	15,415.41	15,611.83	15,169.88	15,169.88	11,982.28	1,568,260
2023-07-18	15,611.83	15,611.83	15,317.19	15,366.30	12,137.43	989,350
2023-07-17	15,660.81	15,660.81	15,513.61	15,562.72	12,292.57	879,640
2023-07-14	15,709.92	15,808.13	15,513.61	15,562.72	12,292.57	914,480
2023-07-13	15,709.92	15,759.03	15,562.72	15,709.92	12,408.84	899,300
2023-07-12	15,808.13	15,808.13	15,415.41	15,513.61	12,253.79	1,156,100
2023-07-11	16,053.66	16,200.86	15,709.92	15,709.92	12,408.84	1,539,620
2023-07-10	15,857.24	16,151.75	15,709.92	16,004.55	12,641.56	1,702,350
2023-07-07	15,268.09	15,906.34	15,120.89	15,759.03	12,447.63	1,227,280
2023-07-06	15,464.51	15,709.92	15,218.99	15,317.19	12,098.64	1,185,080
2023-07-05	15,464.51	15,660.81	15,317.19	15,660.81	12,370.06	1,362,980
2023-07-04	15,169.88	15,366.30	15,120.89	15,366.30	12,137.43	755,320
2023-07-03	15,268.09	15,464.51	15,120.89	15,169.88	11,982.28	662,750
2023-06-30	15,415.41	15,562.72	14,728.05	15,071.79	11,904.80	1,160,120
2023-06-29	15,857.24	15,906.34	15,415.41	15,415.41	12,176.21	1,282,830
2023-06-28	15,366.30	16,053.66	15,268.09	15,857.24	12,525.20	3,543,610
2023-06-27	15,218.99	15,317.19	15,120.89	15,268.09	12,059.85	743,710
2023-06-26	15,120.89	15,268.09	14,826.26	15,218.99	12,021.07	1,098,020
2023-06-23	15,268.09	15,268.09	15,022.68	15,120.89	11,943.58	777,170
2023-06-22	15,268.09	15,415.41	15,169.88	15,268.09	12,059.85	1,019,020
2023-06-21	15,317.19	15,317.19	14,875.36	15,120.89	11,943.58	1,111,360
2023-06-20	18,362.05	18,554.24	18,362.05	18,410.06	11,238.35	1,681,300
2023-06-19	18,314.04	18,554.24	18,217.87	18,314.04	11,179.74	1,256,810
2023-06-16	18,362.05	18,458.22	18,169.71	18,169.71	11,091.63	1,382,730
2023-06-15	18,410.06	18,506.23	18,025.53	18,121.70	11,062.33	1,375,690
2023-06-14	19,083.10	19,083.10	18,458.22	18,458.22	11,267.75	1,590,740
2023-06-13	19,227.28	19,419.48	18,842.75	18,938.92	11,561.19	924,460
2023-06-12	18,554.24	19,323.45	18,506.23	19,179.27	11,707.91	2,025,730
2023-06-09	18,842.75	18,890.76	18,217.87	18,506.23	11,297.06	2,053,900
2023-06-08	18,554.24	19,227.28	18,458.22	18,506.23	11,297.06	3,013,860

← NewerPage 14 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.