Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	16,487.41	16,823.92	16,199.04	16,535.42	10,093.99	675,910
2022-12-07	16,150.89	16,391.24	15,477.99	16,199.04	9,888.65	678,360
2022-12-06	16,054.72	17,448.81	15,910.54	16,150.89	9,859.25	1,036,440
2022-12-05	16,343.23	16,727.76	16,150.89	16,343.23	9,976.66	1,357,720
2022-12-02	15,477.99	16,150.89	15,045.31	16,006.71	9,771.23	583,190
2022-12-01	16,343.23	16,487.41	15,189.49	15,477.99	9,448.48	863,940
2022-11-30	15,670.19	16,150.89	15,189.49	15,766.36	9,624.51	665,560
2022-11-29	15,670.19	15,910.54	14,756.94	15,622.17	9,536.50	1,016,030
2022-11-28	15,285.66	15,477.99	14,901.13	15,477.99	9,448.48	687,560
2022-11-25	13,939.73	14,612.76	13,747.53	14,612.76	8,920.31	812,760
2022-11-24	13,555.19	13,795.54	13,074.49	13,699.38	8,362.73	355,350
2022-11-23	14,132.06	14,324.26	13,555.19	13,555.19	8,274.72	480,700
2022-11-22	13,699.38	14,564.61	13,266.83	14,132.06	8,626.87	1,308,840
2022-11-21	13,939.73	14,035.89	13,411.01	13,651.36	8,333.42	584,200
2022-11-18	13,266.83	13,795.54	12,689.96	13,651.36	8,333.42	883,920
2022-11-17	13,459.02	13,843.70	13,122.65	13,459.02	8,216.01	640,550
2022-11-16	11,488.36	13,122.65	11,488.36	13,122.65	8,010.67	1,554,080
2022-11-15	12,545.78	12,689.96	12,305.43	12,305.43	7,511.81	503,130
2022-11-14	13,314.84	13,747.53	13,218.67	13,218.67	8,069.29	1,106,440
2022-11-11	15,526.01	15,718.34	14,180.08	14,180.08	8,656.18	2,496,080
2022-11-10	16,295.07	16,295.07	15,237.64	15,237.64	9,301.76	1,061,450
2022-11-09	16,343.23	16,727.76	16,343.23	16,343.23	9,976.66	483,140
2022-11-08	15,958.69	16,247.06	15,477.99	16,102.88	9,829.94	621,000
2022-11-07	16,823.92	17,208.46	15,958.69	15,958.69	9,741.93	1,127,140
2022-11-04	18,265.88	18,362.05	17,112.29	17,112.29	10,446.13	1,282,830
2022-11-03	18,314.04	18,938.92	18,314.04	18,362.05	11,209.05	392,290
2022-11-02	19,227.28	19,419.48	18,842.75	18,842.75	11,502.49	485,160
2022-11-01	19,611.81	19,611.81	18,938.92	19,419.48	11,854.55	405,950
2022-10-31	19,611.81	19,611.81	18,169.71	19,323.45	11,795.93	1,106,730
2022-10-28	20,236.69	20,236.69	19,515.64	19,515.64	11,913.25	548,840
2022-10-27	18,602.40	19,852.16	18,602.40	19,852.16	12,118.68	2,020,410
2022-10-26	19,227.28	19,227.28	18,554.24	18,554.24	11,326.37	511,890
2022-10-25	18,506.23	19,419.48	18,410.06	18,842.75	11,502.49	878,600
2022-10-24	19,996.34	20,188.68	18,554.24	18,554.24	11,326.37	1,511,680
2022-10-21	21,390.29	21,486.46	19,900.17	19,900.17	12,147.99	2,560,620
2022-10-20	21,149.94	21,534.47	20,669.38	21,390.29	13,057.62	1,365,190
2022-10-19	21,870.99	21,919.14	21,149.94	21,149.94	12,910.90	789,620
2022-10-18	22,495.87	22,495.87	21,342.27	21,822.98	13,321.76	1,172,710
2022-10-17	21,438.44	22,544.02	21,438.44	22,063.33	13,468.48	826,280
2022-10-14	22,544.02	22,880.40	21,438.44	21,726.81	13,263.05	4,206,840
2022-10-13	21,198.09	22,111.34	21,149.94	21,919.14	13,380.46	718,180
2022-10-12	21,582.63	22,015.17	21,149.94	21,149.94	12,910.90	1,301,940
2022-10-11	22,111.34	22,207.51	20,669.38	21,198.09	12,940.30	2,076,610
2022-10-10	20,092.51	21,198.09	19,852.16	21,198.09	12,940.30	1,060,160
2022-10-07	18,794.59	20,573.21	18,794.59	19,852.16	12,118.68	1,896,780
2022-10-06	19,611.81	20,140.52	19,227.28	19,227.28	11,737.22	1,206,780
2022-10-05	18,554.24	19,467.63	18,554.24	19,467.63	11,883.94	1,002,230
2022-10-04	19,611.81	19,707.98	18,217.87	18,217.87	11,121.03	1,587,140
2022-10-03	21,342.27	21,342.27	19,323.45	19,323.45	11,795.93	877,160
2022-09-30	20,140.52	20,765.41	18,746.58	20,765.41	12,676.17	1,758,780
2022-09-29	21,870.99	22,111.34	20,140.52	20,140.52	12,294.71	706,820
2022-09-28	22,159.49	22,255.52	21,246.11	21,630.64	13,204.34	1,205,780
2022-09-27	21,534.47	22,303.67	20,957.74	22,015.17	13,439.08	1,390,060
2022-09-26	20,813.56	21,486.46	20,429.03	21,149.94	12,910.90	1,542,290
2022-09-23	21,390.29	21,919.14	21,198.09	21,582.63	13,175.03	1,056,420
2022-09-22	20,621.23	21,534.47	20,380.88	21,198.09	12,940.30	590,380
2022-09-21	20,573.21	21,101.92	20,573.21	20,813.56	12,705.56	657,510
2022-09-20	20,477.04	21,149.94	20,477.04	21,149.94	12,910.90	871,560
2022-09-19	21,630.64	21,678.79	20,236.69	20,477.04	12,500.14	2,436,850
2022-09-16	22,592.04	22,688.21	21,726.81	21,726.81	13,263.05	1,595,050

← NewerPage 17 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.