Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	16,295.07	16,823.92	16,199.04	16,727.76	10,211.40	813,910
2023-03-09	16,247.06	16,487.41	16,054.72	16,343.23	9,976.66	253,290
2023-03-08	15,574.02	16,439.25	15,574.02	16,343.23	9,976.66	699,200
2023-03-07	15,285.66	16,006.71	15,237.64	15,862.52	9,683.22	529,720
2023-03-06	15,285.66	15,574.02	15,141.48	15,189.49	9,272.37	367,430
2023-03-03	15,381.83	15,381.83	14,949.14	14,997.29	9,155.04	458,710
2023-03-02	15,285.66	15,429.84	14,997.29	15,093.46	9,213.75	232,590
2023-03-01	14,901.13	15,285.66	14,516.59	15,285.66	9,331.07	353,630
2023-02-28	15,045.31	15,429.84	14,901.13	15,093.46	9,213.75	220,660
2023-02-27	15,141.48	15,526.01	14,997.29	14,997.29	9,155.04	373,750
2023-02-24	15,862.52	16,199.04	15,333.81	15,477.99	9,448.48	505,570
2023-02-23	15,958.69	16,102.88	15,574.02	16,054.72	9,800.54	430,680
2023-02-22	16,247.06	16,439.25	16,054.72	16,102.88	9,829.94	331,490
2023-02-21	16,775.77	17,064.13	16,343.23	16,439.25	10,035.28	410,550
2023-02-20	16,295.07	16,727.76	16,150.89	16,727.76	10,211.40	421,620
2023-02-17	15,958.69	16,343.23	15,958.69	16,295.07	9,947.27	375,760
2023-02-16	16,054.72	16,054.72	15,766.36	16,006.71	9,771.23	312,080
2023-02-15	15,718.34	16,054.72	15,477.99	15,862.52	9,683.22	233,880
2023-02-14	15,670.19	15,910.54	15,670.19	15,718.34	9,595.21	189,890
2023-02-13	16,535.42	16,775.77	15,622.17	15,718.34	9,595.21	694,170
2023-02-10	16,919.95	16,919.95	16,391.24	16,775.77	10,240.71	431,680
2023-02-09	17,112.29	17,112.29	16,679.60	16,871.94	10,299.41	232,440
2023-02-08	17,112.29	17,256.47	16,439.25	17,112.29	10,446.13	419,030
2023-02-07	17,112.29	17,400.65	16,727.76	17,064.13	10,416.74	540,640
2023-02-06	17,208.46	17,256.47	16,919.95	17,112.29	10,446.13	203,840
2023-02-03	16,727.76	17,256.47	16,679.60	17,112.29	10,446.13	717,170
2023-02-02	17,304.48	17,448.81	16,487.41	16,679.60	10,182.00	636,960
2023-02-01	18,073.69	18,121.70	17,304.48	17,304.48	10,563.46	1,550,780
2023-01-31	17,448.81	17,977.52	17,160.30	17,977.52	10,974.31	752,240
2023-01-30	17,785.18	17,785.18	17,448.81	17,496.82	10,680.87	811,330
2023-01-27	18,217.87	18,217.87	17,737.17	17,785.18	10,856.90	766,760
2023-01-19	17,496.82	18,794.59	17,448.81	17,785.18	10,856.90	1,612,440
2023-01-18	18,073.69	18,073.69	17,400.65	17,592.99	10,739.57	910,230
2023-01-17	17,448.81	18,025.53	17,256.47	17,785.18	10,856.90	702,790
2023-01-16	17,064.13	17,592.99	16,871.94	17,256.47	10,534.15	687,270
2023-01-13	17,400.65	17,496.82	17,112.29	17,112.29	10,446.13	777,540
2023-01-12	16,727.76	17,496.82	16,583.58	17,400.65	10,622.16	1,068,780
2023-01-11	16,054.72	16,487.41	16,054.72	16,439.25	10,035.28	505,710
2023-01-10	15,958.69	16,102.88	15,670.19	16,054.72	9,800.54	223,390
2023-01-09	16,150.89	16,295.07	15,862.52	15,958.69	9,741.93	284,770
2023-01-06	16,247.06	16,439.25	15,958.69	15,958.69	9,741.93	362,540
2023-01-05	16,535.42	16,535.42	16,102.88	16,199.04	9,888.65	228,280
2023-01-04	16,439.25	16,631.59	16,102.88	16,343.23	9,976.66	283,190
2023-01-03	15,670.19	16,343.23	15,670.19	16,295.07	9,947.27	387,840
2022-12-30	15,814.37	15,910.54	15,477.99	15,670.19	9,565.81	261,910
2022-12-29	15,237.64	15,670.19	15,093.46	15,429.84	9,419.09	357,790
2022-12-28	15,237.64	15,285.66	14,901.13	15,093.46	9,213.75	98,760
2022-12-27	14,853.11	15,237.64	14,228.23	15,237.64	9,301.76	316,970
2022-12-26	16,102.88	16,102.88	14,853.11	14,853.11	9,067.03	424,780
2022-12-23	15,958.69	16,054.72	15,477.99	15,958.69	9,741.93	195,500
2022-12-22	16,199.04	16,247.06	15,477.99	16,054.72	9,800.54	284,770
2022-12-21	16,199.04	16,295.07	15,189.49	15,958.69	9,741.93	781,280
2022-12-20	16,054.72	16,631.59	15,766.36	16,150.89	9,859.25	1,118,230
2022-12-19	16,727.76	17,160.30	16,343.23	16,343.23	9,976.66	600,590
2022-12-16	16,150.89	16,679.60	16,054.72	16,583.58	10,123.38	682,530
2022-12-15	16,679.60	16,727.76	16,295.07	16,343.23	9,976.66	403,360
2022-12-14	16,823.92	17,016.12	16,535.42	16,727.76	10,211.40	733,130
2022-12-13	16,439.25	16,727.76	15,862.52	16,727.76	10,211.40	533,030
2022-12-12	16,391.24	17,112.29	16,343.23	16,439.25	10,035.28	770,500
2022-12-09	16,343.23	16,535.42	16,054.72	16,391.24	10,005.97	400,340

← NewerPage 16 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.