Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	22,207.51	23,072.74	22,207.51	22,688.21	13,849.93	948,750
2022-09-14	21,822.98	22,592.04	21,774.82	22,207.51	13,556.49	1,515,840
2022-09-13	22,784.38	22,928.56	22,207.51	22,544.02	13,761.92	605,330
2022-09-12	22,592.04	23,264.93	22,495.87	22,736.22	13,879.24	889,670
2022-09-09	21,678.79	22,688.21	21,678.79	22,592.04	13,791.23	944,730
2022-09-08	22,640.05	22,688.21	21,342.27	21,678.79	13,233.74	1,968,230
2022-09-07	24,034.14	24,130.16	22,495.87	22,495.87	13,732.52	4,127,060
2022-09-06	24,707.03	25,283.90	24,178.32	24,178.32	14,759.57	1,034,430
2022-09-05	24,610.86	25,476.09	24,370.51	24,851.21	15,170.33	1,080,280
2022-08-31	24,322.50	25,187.73	24,130.16	24,851.21	15,170.33	1,060,300
2022-08-30	24,995.39	25,476.09	24,418.67	24,610.86	15,023.61	1,004,090
2022-08-29	22,976.57	24,995.39	22,688.21	24,995.39	15,258.35	3,166,240
2022-08-26	24,034.14	24,130.16	22,928.56	23,553.44	14,378.11	1,647,520
2022-08-25	23,457.27	24,995.39	23,120.75	24,130.16	14,730.17	2,474,230
2022-08-24	23,505.28	23,889.81	23,264.93	23,601.45	14,407.42	1,200,600
2022-08-23	21,582.63	23,264.93	21,582.63	23,264.93	14,201.99	2,829,580
2022-08-22	21,246.11	21,870.99	21,246.11	21,774.82	13,292.36	984,690
2022-08-19	20,957.74	21,919.14	20,861.58	21,486.46	13,116.33	1,009,700
2022-08-18	21,149.94	21,246.11	20,236.69	20,861.58	12,734.87	1,240,420
2022-08-17	21,678.79	21,919.14	21,149.94	21,198.09	12,940.30	1,046,500
2022-08-16	22,063.33	22,063.33	21,438.44	21,582.63	13,175.03	933,510
2022-08-15	22,303.67	22,351.69	21,919.14	22,063.33	13,468.48	1,020,910
2022-08-12	21,438.44	22,399.70	21,294.26	21,870.99	13,351.06	1,257,670
2022-08-11	22,303.67	22,592.04	21,342.27	21,486.46	13,116.33	1,054,840
2022-08-10	21,246.11	22,688.21	21,246.11	21,822.98	13,321.76	1,467,400
2022-08-09	21,678.79	21,822.98	21,246.11	21,390.29	13,057.62	902,320
2022-08-08	21,438.44	21,822.98	21,149.94	21,678.79	13,233.74	921,010
2022-08-05	20,861.58	22,015.17	20,861.58	21,294.26	12,999.00	1,187,520
2022-08-04	21,582.63	21,870.99	20,957.74	21,149.94	12,910.90	872,850
2022-08-03	21,149.94	21,630.64	20,909.59	21,294.26	12,999.00	1,361,740
2022-08-02	20,140.52	21,630.64	19,852.16	21,630.64	13,204.34	2,074,030
2022-08-01	20,669.38	21,005.76	19,996.34	20,284.71	12,382.72	1,268,020
2022-07-29	20,477.04	21,005.76	19,900.17	20,332.86	12,412.12	1,116,360
2022-07-28	21,149.94	21,149.94	20,284.71	20,332.86	12,412.12	1,523,750
2022-07-27	20,044.36	20,765.41	19,323.45	20,621.23	12,588.15	1,046,070
2022-07-26	19,804.15	20,380.88	19,707.98	19,755.99	12,059.97	1,256,950
2022-07-25	18,121.70	19,371.46	18,073.69	19,371.46	11,825.24	2,238,330
2022-07-22	18,265.88	18,842.75	18,073.69	18,121.70	11,062.33	1,020,050
2022-07-21	18,602.40	18,602.40	17,977.52	18,073.69	11,033.02	573,130
2022-07-20	20,244.33	20,573.14	20,009.59	20,573.14	10,615.47	2,166,420
2022-07-19	19,962.48	20,667.04	19,680.78	19,915.53	10,276.15	991,710
2022-07-18	21,183.81	21,418.71	20,009.59	20,197.39	10,421.59	1,463,350
2022-07-15	20,761.10	22,029.21	20,667.04	20,995.85	10,833.58	1,818,930
2022-07-14	20,667.04	21,794.47	20,667.04	20,948.90	10,809.36	876,160
2022-07-13	21,747.52	21,747.52	20,948.90	20,948.90	10,809.36	2,087,900
2022-07-12	20,338.40	20,338.40	20,338.40	20,338.40	10,494.35	1,173,060
2022-07-11	18,506.40	19,257.92	18,177.60	19,023.17	9,815.71	770,690
2022-07-08	18,083.70	18,694.36	17,942.85	18,412.51	9,500.61	313,430
2022-07-07	17,473.04	17,848.79	17,379.14	17,661.00	9,112.84	274,910
2022-07-06	18,224.71	18,318.61	17,567.10	17,661.00	9,112.84	295,910
2022-07-05	18,694.36	18,788.26	17,942.85	18,412.51	9,500.61	362,030
2022-07-04	18,412.51	18,882.16	18,412.51	18,694.36	9,646.05	316,570
2022-07-01	18,224.71	18,459.46	17,191.34	18,365.56	9,476.39	447,500
2022-06-30	18,600.47	19,164.02	18,224.71	18,224.71	9,403.71	404,690
2022-06-29	18,412.51	18,976.22	18,365.56	18,694.36	9,646.05	560,410
2022-06-28	18,553.35	18,976.22	18,318.61	18,600.47	9,597.60	727,210
2022-06-27	17,848.79	18,318.61	17,238.29	18,318.61	9,452.16	333,930
2022-06-24	18,083.70	18,271.66	17,707.94	17,707.94	9,137.07	215,730
2022-06-23	17,473.04	18,130.65	16,768.47	18,130.65	9,355.18	358,890
2022-06-22	17,191.34	17,567.10	16,909.48	17,473.04	9,015.86	407,000

← NewerPage 18 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.