Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	15,500.36	17,050.33	15,218.50	16,862.54	8,700.85	1,120,490
2022-06-20	17,473.04	17,473.04	16,063.91	16,063.91	8,288.77	1,054,200
2022-06-17	17,567.10	17,848.79	17,238.29	17,238.29	8,894.73	820,610
2022-06-16	18,788.26	18,788.26	18,130.65	18,506.40	9,549.06	544,210
2022-06-15	19,164.02	19,351.98	17,801.84	17,801.84	9,185.52	1,604,850
2022-06-14	19,023.17	20,009.59	18,694.36	19,117.07	9,864.16	899,470
2022-06-13	20,291.28	21,089.91	20,009.59	20,009.59	10,324.69	750,520
2022-06-10	21,277.70	22,545.98	21,089.91	21,465.66	11,076.00	1,398,210
2022-06-09	20,620.09	21,418.71	20,479.24	21,277.70	10,979.02	491,800
2022-06-08	20,197.39	20,995.85	20,197.39	20,620.09	10,639.70	452,960
2022-06-07	20,573.14	20,667.04	19,257.92	20,103.49	10,373.14	929,060
2022-06-06	20,995.85	21,512.61	20,667.04	20,667.04	10,663.92	671,500
2022-06-03	21,512.61	21,606.51	20,855.00	21,277.70	10,979.02	486,850
2022-06-02	21,136.86	21,747.52	20,901.95	21,418.71	11,051.78	1,264,640
2022-06-01	20,948.90	21,512.61	20,620.09	20,948.90	10,809.36	600,910
2022-05-31	20,667.04	21,371.60	20,667.04	20,948.90	10,809.36	840,280
2022-05-30	21,042.96	21,136.86	20,479.24	20,948.90	10,809.36	643,890
2022-05-27	21,042.96	21,559.56	20,667.04	21,042.96	10,857.89	947,740
2022-05-26	20,761.10	21,512.61	19,962.48	21,042.96	10,857.89	1,238,030
2022-05-25	19,445.87	20,714.15	19,445.87	20,620.09	10,639.70	1,067,920
2022-05-24	19,070.12	19,539.77	18,506.40	19,398.93	10,009.59	896,820
2022-05-23	19,257.92	19,680.78	19,070.12	19,586.72	10,106.49	1,435,080
2022-05-20	17,754.89	18,976.22	17,754.89	18,976.22	9,791.48	1,483,350
2022-05-19	16,909.48	18,083.70	16,909.48	17,754.89	9,161.29	1,269,270
2022-05-18	17,942.85	18,694.36	17,754.89	17,754.89	9,161.29	1,429,950
2022-05-17	16,251.87	17,848.79	15,782.22	17,848.79	9,209.74	923,440
2022-05-16	18,318.61	18,694.36	16,533.73	16,721.52	8,628.09	1,383,170
2022-05-13	18,788.26	18,835.21	17,473.04	17,473.04	9,015.86	1,431,770
2022-05-12	19,821.63	21,042.96	18,741.31	18,741.31	9,670.27	1,166,940
2022-05-11	20,855.00	20,855.00	19,539.77	20,103.49	10,373.14	992,210
2022-05-10	20,009.59	21,794.47	20,009.59	20,291.28	10,470.04	1,695,610
2022-05-09	22,639.88	22,733.78	21,512.61	21,512.61	11,100.23	906,570
2022-05-06	23,015.63	24,424.76	22,968.68	23,109.53	11,924.21	950,550
2022-05-05	25,129.32	25,270.16	23,579.35	23,673.25	12,215.08	1,121,320
2022-05-04	24,894.41	25,646.09	24,424.76	25,129.32	12,966.40	735,150
2022-04-29	23,015.63	24,894.41	23,015.63	24,894.41	12,845.19	1,195,040
2022-04-28	23,955.10	24,706.62	23,297.49	23,438.34	12,093.87	1,082,470
2022-04-27	23,344.44	23,955.10	22,545.98	23,955.10	12,360.52	898,470
2022-04-26	22,545.98	23,485.28	21,982.27	23,391.39	12,069.65	1,122,800
2022-04-25	25,035.42	25,739.98	23,626.30	23,626.30	12,190.86	919,140
2022-04-22	25,364.23	26,303.53	24,612.72	25,364.23	13,087.61	1,560,720
2022-04-21	24,753.56	26,303.53	24,095.95	25,458.13	13,136.06	1,505,010
2022-04-20	25,646.09	27,712.66	25,458.13	25,880.83	13,354.17	1,663,380
2022-04-19	28,370.27	28,887.04	26,867.25	26,867.25	13,863.15	2,386,450
2022-04-18	31,047.67	31,047.67	28,887.04	28,887.04	14,905.33	2,349,420
2022-04-15	32,550.69	33,349.15	31,047.67	31,047.67	16,020.19	1,275,550
2022-04-14	32,644.59	33,255.25	32,362.90	32,550.69	16,795.73	876,320
2022-04-13	30,249.21	32,362.90	29,967.35	32,362.90	16,698.83	1,484,180
2022-04-12	48,461.36	50,147.55	45,231.15	45,231.15	23,338.68	832,600
2022-04-08	50,709.61	51,903.17	48,601.88	48,601.88	25,077.93	1,203,590
2022-04-07	52,886.78	53,728.22	51,622.13	51,622.13	26,636.34	738,420
2022-04-06	53,377.75	53,658.78	52,253.63	52,324.71	26,998.87	695,640
2022-04-05	52,253.63	54,080.33	50,569.09	53,799.30	27,759.73	850,310
2022-04-04	51,972.60	52,534.66	51,270.02	52,113.11	26,889.68	656,880
2022-04-01	50,709.61	52,675.18	49,866.52	51,270.02	26,454.66	1,622,310
2022-03-31	54,501.88	56,047.55	51,832.08	52,253.63	26,962.19	1,350,680
2022-03-30	54,080.33	55,273.89	52,534.66	54,149.76	27,940.57	1,294,330
2022-03-29	56,186.41	56,607.96	54,080.33	54,080.33	27,904.74	690,350
2022-03-28	52,675.18	56,607.96	52,043.68	55,485.49	28,629.78	3,145,830
2022-03-25	52,675.18	53,799.30	51,903.17	52,956.21	27,324.71	1,028,680

← NewerPage 19 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.