Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8,510.00	8,840.00	8,510.00	8,650.00	8,650.00	556,000
2026-07-20	9,050.00	9,080.00	8,500.00	8,670.00	8,670.00	311,400
2026-07-17	9,200.00	9,200.00	9,060.00	9,070.00	9,070.00	63,600
2026-07-16	9,230.00	9,300.00	9,010.00	9,200.00	9,200.00	154,100
2026-07-15	9,370.00	9,370.00	9,190.00	9,240.00	9,240.00	54,400
2026-07-14	9,200.00	9,350.00	9,190.00	9,300.00	9,300.00	195,300
2026-07-13	9,430.00	9,450.00	9,250.00	9,250.00	9,250.00	138,200
2026-07-10	9,470.00	9,510.00	9,410.00	9,450.00	9,450.00	38,100
2026-07-09	9,510.00	9,550.00	9,450.00	9,460.00	9,460.00	70,100
2026-07-08	9,500.00	9,550.00	9,460.00	9,510.00	9,510.00	79,300
2026-07-07	9,550.00	9,670.00	9,460.00	9,510.00	9,510.00	88,300
2026-07-06	9,670.00	9,690.00	9,500.00	9,600.00	9,600.00	84,200
2026-07-03	9,500.00	9,700.00	9,500.00	9,670.00	9,670.00	138,000
2026-07-02	9,670.00	9,770.00	9,660.00	9,670.00	9,670.00	43,400
2026-07-01	9,540.00	9,680.00	9,430.00	9,670.00	9,670.00	247,800
2026-06-30	9,440.00	9,540.00	9,200.00	9,430.00	9,430.00	187,200
2026-06-29	9,460.00	9,530.00	9,430.00	9,430.00	9,430.00	95,200
2026-06-26	9,610.00	9,670.00	9,480.00	9,520.00	9,520.00	81,200
2026-06-25	9,630.00	9,720.00	9,600.00	9,600.00	9,600.00	132,700
2026-06-24	9,700.00	9,720.00	9,630.00	9,630.00	9,630.00	124,100
2026-06-23	9,720.00	9,810.00	9,690.00	9,700.00	9,700.00	130,600
2026-06-22	9,740.00	9,760.00	9,710.00	9,720.00	9,720.00	42,700
2026-06-19	9,770.00	9,840.00	9,740.00	9,740.00	9,740.00	60,300
2026-06-18	9,760.00	9,810.00	9,760.00	9,780.00	9,780.00	67,700
2026-06-17	9,790.00	9,790.00	9,760.00	9,780.00	9,780.00	97,600
2026-06-16	9,760.00	9,840.00	9,750.00	9,770.00	9,770.00	97,800
2026-06-15	9,740.00	9,840.00	9,740.00	9,760.00	9,760.00	91,800
2026-06-12	9,900.00	9,900.00	9,750.00	9,790.00	9,790.00	84,700
2026-06-11	9,920.00	9,920.00	9,710.00	9,820.00	9,820.00	129,700
2026-06-10	9,810.00	9,940.00	9,810.00	9,860.00	9,860.00	39,000
2026-06-09	9,940.00	9,940.00	9,630.00	9,920.00	9,920.00	68,300
2026-06-08	9,900.00	9,940.00	9,840.00	9,940.00	9,940.00	154,700
2026-06-05	9,950.00	9,980.00	9,920.00	9,940.00	9,940.00	130,200
2026-06-04	9,950.00	10,000.00	9,900.00	9,940.00	9,940.00	63,100
2026-06-03	9,990.00	10,000.00	9,930.00	9,950.00	9,950.00	73,700
2026-06-02	10,000.00	10,050.00	9,870.00	9,950.00	9,950.00	130,700
2026-06-01	9,990.00	10,100.00	9,990.00	10,000.00	10,000.00	46,900
2026-05-29	10,000.00	10,100.00	9,970.00	9,990.00	9,990.00	67,000
2026-05-28	10,150.00	10,150.00	10,000.00	10,000.00	10,000.00	60,200
2026-05-27	10,050.00	10,300.00	9,980.00	10,000.00	10,000.00	184,400
2026-05-26	9,960.00	9,990.00	9,950.00	9,970.00	9,970.00	62,700
2026-05-25	9,910.00	9,990.00	9,900.00	9,950.00	9,950.00	74,000
2026-05-22	9,900.00	9,900.00	9,840.00	9,890.00	9,890.00	86,000
2026-05-21	9,900.00	9,980.00	9,880.00	9,890.00	9,890.00	140,400
2026-05-20	10,000.00	10,050.00	9,800.00	9,880.00	9,880.00	230,300
2026-05-19	10,000.00	10,150.00	9,990.00	10,000.00	10,000.00	261,300
2026-05-18	10,100.00	10,100.00	10,000.00	10,050.00	10,050.00	236,900
2026-05-15	10,150.00	10,150.00	10,050.00	10,100.00	10,100.00	122,200
2026-05-14	10,200.00	10,200.00	10,050.00	10,150.00	10,150.00	91,500
2026-05-13	10,150.00	10,200.00	10,050.00	10,100.00	10,100.00	163,500
2026-05-12	10,150.00	10,200.00	10,050.00	10,100.00	10,100.00	173,900
2026-05-11	10,350.00	10,350.00	10,100.00	10,100.00	10,100.00	466,000
2026-05-08	10,300.00	10,350.00	10,250.00	10,350.00	10,350.00	190,800
2026-05-07	10,350.00	10,400.00	10,300.00	10,350.00	10,350.00	100,600
2026-05-06	10,350.00	10,400.00	10,250.00	10,350.00	10,350.00	135,000
2026-05-05	10,400.00	10,400.00	10,250.00	10,300.00	10,300.00	199,700
2026-05-04	10,250.00	10,350.00	10,250.00	10,350.00	10,350.00	166,900
2026-04-29	10,200.00	10,250.00	10,100.00	10,250.00	10,250.00	255,700
2026-04-28	10,250.00	10,350.00	10,150.00	10,200.00	10,200.00	185,900
2026-04-24	10,250.00	10,400.00	10,200.00	10,250.00	10,250.00	270,600

← NewerPage 2 of 21 · 1,248 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.