Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	53,237.24	54,642.39	52,113.11	52,956.21	27,324.71	860,090
2022-03-23	50,498.01	53,377.75	50,147.55	53,237.24	27,469.72	2,191,440
2022-03-22	48,601.88	50,569.09	47,477.75	50,498.01	26,056.31	1,962,020
2022-03-21	46,494.14	49,444.97	46,494.14	47,548.83	24,534.58	606,740
2022-03-18	47,196.72	47,689.35	46,705.74	46,915.69	24,207.88	398,820
2022-03-17	47,127.29	48,039.81	47,127.29	47,196.72	24,352.89	346,380
2022-03-16	46,353.63	48,461.36	46,353.63	47,127.29	24,317.06	935,300
2022-03-15	45,652.70	47,056.20	44,950.12	46,353.63	23,917.86	963,590
2022-03-14	47,829.87	47,899.30	45,652.70	45,652.70	23,556.19	920,120
2022-03-11	49,163.94	50,147.55	48,039.81	48,110.90	24,824.59	1,147,930
2022-03-10	50,569.09	51,691.57	49,163.94	49,163.94	25,367.95	1,358,270
2022-03-09	47,056.20	50,498.01	45,933.73	50,498.01	26,056.31	1,915,900
2022-03-08	49,023.42	49,023.42	47,196.72	47,196.72	24,352.89	985,440
2022-03-07	49,092.85	50,498.01	47,477.75	49,866.52	25,730.47	1,539,390
2022-03-04	50,147.55	50,147.55	48,742.39	49,092.85	25,331.27	965,430
2022-03-03	50,076.46	51,131.16	49,654.92	50,147.55	25,875.48	703,110
2022-03-02	49,585.48	51,691.57	47,758.78	50,076.46	25,838.80	1,592,180
2022-03-01	51,270.02	53,237.24	50,569.09	50,569.09	26,092.99	1,360,680
2022-02-28	50,850.13	53,658.78	50,147.55	53,377.75	27,542.22	1,016,720
2022-02-25	49,023.42	51,551.05	49,023.42	51,270.02	26,454.66	1,092,390
2022-02-24	50,990.64	50,990.64	47,618.27	49,023.42	25,295.44	2,343,470
2022-02-23	51,270.02	52,253.63	50,007.03	51,131.16	26,383.01	1,200,720
2022-02-22	47,758.78	51,270.02	46,775.17	51,270.02	26,454.66	2,840,730
2022-02-21	46,775.17	49,163.94	46,565.23	49,163.94	25,367.95	1,787,560
2022-02-18	45,652.70	47,548.83	45,231.15	46,424.71	23,954.54	2,009,970
2022-02-17	42,070.38	44,950.12	42,070.38	44,950.12	23,193.67	3,082,230
2022-02-16	43,123.42	43,123.42	41,929.86	42,070.38	21,707.76	512,100
2022-02-15	41,298.37	43,053.99	40,736.31	42,420.84	21,888.60	909,080
2022-02-14	42,420.84	42,632.44	40,736.31	40,736.31	21,019.40	986,700
2022-02-11	43,475.53	44,669.09	43,263.93	43,263.93	22,323.62	956,110
2022-02-10	42,210.89	44,247.54	42,210.89	43,263.93	22,323.62	1,083,530
2022-02-09	42,139.81	42,701.87	41,718.26	42,351.41	21,852.77	537,400
2022-02-08	40,876.82	42,982.90	40,876.82	42,139.81	21,743.59	672,750
2022-02-07	42,632.44	42,632.44	40,736.31	41,017.34	21,164.41	1,095,720
2022-01-28	39,331.15	40,595.79	39,050.12	39,893.21	20,584.37	289,690
2022-01-27	39,612.18	40,314.76	38,909.60	39,331.15	20,294.36	190,670
2022-01-26	41,157.85	41,157.85	39,612.18	39,612.18	20,439.37	336,720
2022-01-25	38,347.54	40,524.71	38,347.54	40,314.76	20,801.89	311,540
2022-01-24	39,612.18	41,438.88	37,925.99	39,331.15	20,294.36	577,070
2022-01-21	40,314.76	40,314.76	39,331.15	39,612.18	20,439.37	291,870
2022-01-20	39,612.18	39,752.70	37,294.50	39,612.18	20,439.37	1,082,840
2022-01-19	39,050.12	40,736.31	39,050.12	40,033.73	20,656.88	250,590
2022-01-18	40,455.28	41,157.85	39,331.15	39,893.21	20,584.37	458,850
2022-01-17	41,438.88	42,772.96	40,455.28	41,157.85	21,236.91	2,182,820
2022-01-14	39,119.55	40,455.28	38,347.54	40,455.28	20,874.39	583,510
2022-01-13	39,331.15	39,893.21	38,559.14	39,190.63	20,221.85	347,650
2022-01-12	38,699.66	39,681.61	36,522.49	38,628.57	19,931.84	771,310
2022-01-11	40,033.73	40,033.73	38,488.06	38,909.60	20,076.85	820,870
2022-01-10	41,298.37	42,280.33	39,190.63	39,331.15	20,294.36	921,040
2022-01-07	42,842.39	42,842.39	41,298.37	41,577.75	21,453.57	513,590
2022-01-06	40,455.28	43,544.97	40,033.73	41,999.29	21,671.08	1,040,520
2022-01-05	40,595.79	40,876.82	40,243.68	40,876.82	21,091.90	687,930
2022-01-04	41,017.34	41,298.37	40,103.16	41,017.34	21,164.41	382,950
2021-12-31	37,785.48	41,017.34	37,504.45	41,017.34	21,164.41	1,176,220
2021-12-30	39,612.18	39,822.13	38,347.54	38,347.54	19,786.83	1,020,630
2021-12-29	40,455.28	40,455.28	38,909.60	39,612.18	20,439.37	1,512,830
2021-12-28	42,701.87	42,701.87	40,595.79	40,595.79	20,946.90	920,580
2021-12-27	41,718.26	43,544.97	40,033.73	42,070.38	21,707.76	640,210
2021-12-24	42,842.39	43,544.97	40,736.31	41,648.83	21,490.25	1,226,250
2021-12-23	44,809.61	44,809.61	42,561.36	42,561.36	21,961.10	1,174,960

← NewerPage 20 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.