Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	18,265.88	18,458.22	18,073.69	18,121.70	11,062.33	1,070,360
2023-06-06	18,073.69	18,217.87	17,977.52	18,169.71	11,091.63	966,140
2023-06-05	18,746.58	18,746.58	18,073.69	18,073.69	11,033.02	1,426,290
2023-06-02	17,977.52	18,554.24	17,977.52	18,217.87	11,121.03	2,655,640
2023-06-01	17,881.35	17,977.52	17,641.00	17,785.18	10,856.90	1,060,590
2023-05-31	17,833.34	18,169.71	17,641.00	17,881.35	10,915.60	1,318,480
2023-05-30	17,256.47	17,929.36	17,256.47	17,785.18	10,856.90	1,974,260
2023-05-29	17,304.48	17,352.64	17,160.30	17,208.46	10,504.84	832,890
2023-05-26	17,208.46	17,304.48	17,112.29	17,160.30	10,475.44	712,570
2023-05-25	17,256.47	17,400.65	17,112.29	17,160.30	10,475.44	731,110
2023-05-24	17,400.65	17,544.83	17,304.48	17,496.82	10,680.87	773,230
2023-05-23	17,496.82	17,544.83	17,352.64	17,400.65	10,622.16	829,580
2023-05-22	17,544.83	17,544.83	17,352.64	17,496.82	10,680.87	1,221,010
2023-05-19	17,208.46	17,592.99	17,112.29	17,400.65	10,622.16	1,283,110
2023-05-18	16,919.95	17,256.47	16,919.95	17,208.46	10,504.84	472,650
2023-05-17	17,064.13	17,304.48	16,871.94	16,919.95	10,328.72	674,620
2023-05-16	17,400.65	17,400.65	17,016.12	17,064.13	10,416.74	608,060
2023-05-15	17,592.99	17,785.18	17,160.30	17,160.30	10,475.44	1,767,120
2023-05-12	17,400.65	17,496.82	17,112.29	17,496.82	10,680.87	924,740
2023-05-11	17,592.99	17,592.99	17,208.46	17,304.48	10,563.46	1,344,060
2023-05-10	17,592.99	17,641.00	17,400.65	17,496.82	10,680.87	930,930
2023-05-09	17,496.82	17,689.16	17,304.48	17,544.83	10,710.18	637,390
2023-05-08	17,785.18	17,785.18	17,304.48	17,448.81	10,651.56	1,231,080
2023-05-05	16,823.92	17,833.34	16,823.92	17,641.00	10,768.88	1,255,940
2023-05-04	16,919.95	17,112.29	16,439.25	16,968.11	10,358.12	1,481,630
2023-04-28	17,208.46	17,208.46	16,775.77	17,064.13	10,416.74	767,190
2023-04-27	17,160.30	17,448.81	16,102.88	16,823.92	10,270.10	1,086,180
2023-04-26	17,208.46	17,256.47	16,919.95	17,256.47	10,534.15	694,890
2023-04-25	17,785.18	17,929.36	17,016.12	17,016.12	10,387.43	1,690,790
2023-04-24	18,602.40	18,602.40	17,448.81	17,496.82	10,680.87	3,807,790
2023-04-21	18,458.22	19,179.27	18,458.22	18,746.58	11,443.78	2,607,630
2023-04-20	18,169.71	18,506.23	18,169.71	18,458.22	11,267.75	723,350
2023-04-19	18,602.40	18,794.59	17,881.35	18,169.71	11,091.63	1,408,890
2023-04-18	18,217.87	18,602.40	18,073.69	18,458.22	11,267.75	1,710,050
2023-04-17	17,785.18	18,169.71	17,641.00	17,977.52	10,974.31	722,630
2023-04-14	18,794.59	18,794.59	17,785.18	17,785.18	10,856.90	1,503,340
2023-04-13	19,227.28	19,227.28	18,265.88	18,650.41	11,385.08	1,919,640
2023-04-12	17,689.16	18,698.57	17,400.65	18,650.41	11,385.08	4,537,760
2023-04-11	17,400.65	17,544.83	16,919.95	17,496.82	10,680.87	522,680
2023-04-10	17,208.46	17,641.00	17,016.12	17,208.46	10,504.84	1,222,310
2023-04-07	16,727.76	17,208.46	16,391.24	17,208.46	10,504.84	839,210
2023-04-06	17,160.30	17,256.47	16,631.59	16,631.59	10,152.69	796,810
2023-04-05	17,304.48	17,641.00	16,968.11	17,112.29	10,446.13	739,310
2023-04-04	16,919.95	17,304.48	16,775.77	17,304.48	10,563.46	867,680
2023-04-03	17,304.48	17,400.65	16,968.11	16,968.11	10,358.12	574,430
2023-03-31	16,247.06	17,064.13	16,247.06	17,016.12	10,387.43	1,182,630
2023-03-30	16,343.23	16,391.24	16,054.72	16,199.04	9,888.65	210,310
2023-03-29	15,958.69	16,295.07	15,718.34	16,199.04	9,888.65	314,530
2023-03-28	15,670.19	15,862.52	15,670.19	15,718.34	9,595.21	130,960
2023-03-27	15,862.52	15,958.69	15,574.02	15,670.19	9,565.81	298,570
2023-03-24	15,574.02	15,862.52	15,574.02	15,718.34	9,595.21	128,660
2023-03-23	15,670.19	15,718.34	15,429.84	15,718.34	9,595.21	114,860
2023-03-22	16,006.71	16,054.72	15,574.02	15,670.19	9,565.81	168,760
2023-03-21	15,670.19	15,814.37	15,526.01	15,814.37	9,653.82	140,730
2023-03-20	16,102.88	16,102.88	15,477.99	15,477.99	9,448.48	220,800
2023-03-17	16,150.89	16,199.04	16,054.72	16,102.88	9,829.94	97,610
2023-03-16	16,247.06	16,247.06	15,814.37	16,006.71	9,771.23	556,740
2023-03-15	16,439.25	16,487.41	16,199.04	16,343.23	9,976.66	480,990
2023-03-14	16,727.76	16,727.76	15,862.52	15,958.69	9,741.93	362,830
2023-03-13	16,823.92	16,823.92	16,343.23	16,679.60	10,182.00	464,310

← NewerPage 15 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.