Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	46,074.25	46,074.25	44,528.58	44,809.61	23,121.17	1,313,880
2021-12-21	43,685.48	44,388.06	43,544.97	44,388.06	22,903.66	854,570
2021-12-20	43,826.00	44,879.04	42,842.39	43,685.48	22,541.14	732,670
2021-12-17	44,950.12	44,950.12	43,895.43	43,966.51	22,686.14	553,840
2021-12-16	44,247.54	45,652.70	43,475.53	44,950.12	23,193.67	1,125,970
2021-12-15	43,685.48	46,074.25	43,404.45	44,247.54	22,831.15	742,790
2021-12-14	45,652.70	45,652.70	43,685.48	44,388.06	22,903.66	1,165,300
2021-12-13	44,950.12	46,074.25	44,950.12	45,652.70	23,556.19	876,760
2021-12-10	46,353.63	46,494.14	44,950.12	44,950.12	23,193.67	1,265,230
2021-12-09	42,280.33	45,231.15	41,789.35	45,231.15	23,338.68	1,641,050
2021-12-08	42,420.84	43,475.53	41,858.78	42,280.33	21,816.09	570,860
2021-12-07	42,139.81	42,139.81	40,033.73	42,139.81	21,743.59	669,990
2021-12-06	40,595.79	42,420.84	39,331.15	40,595.79	20,946.90	1,327,100
2021-12-03	43,544.97	44,176.46	40,314.76	40,595.79	20,946.90	1,511,220
2021-12-02	44,107.03	45,371.67	42,842.39	43,263.93	22,323.62	940,010
2021-12-01	42,210.89	44,247.54	41,438.88	43,966.51	22,686.14	1,331,010
2021-11-30	44,950.12	44,950.12	42,420.84	43,404.45	22,396.13	1,670,380
2021-11-29	40,314.76	43,194.50	40,314.76	43,194.50	22,287.80	1,767,320
2021-11-26	39,331.15	40,384.19	38,559.14	40,384.19	20,837.71	2,785,190
2021-11-25	38,699.66	38,769.09	37,363.93	37,785.48	19,496.81	999,010
2021-11-24	40,033.73	40,033.73	38,559.14	38,769.09	20,004.34	1,029,140
2021-11-23	35,117.33	38,559.14	35,117.33	38,559.14	19,896.01	935,530
2021-11-22	38,347.54	38,628.57	36,100.94	36,100.94	18,627.61	1,696,250
2021-11-19	40,314.76	40,595.79	37,435.02	38,769.09	20,004.34	1,246,950
2021-11-18	38,769.09	40,736.31	38,066.51	40,243.68	20,765.21	1,453,600
2021-11-17	39,893.21	40,736.31	39,190.63	39,331.15	20,294.36	1,794,000
2021-11-16	36,872.95	39,050.12	35,889.34	39,050.12	20,149.35	2,364,750
2021-11-15	34,836.30	37,223.42	34,836.30	36,522.49	18,845.13	1,115,850
2021-11-12	36,241.46	36,661.35	35,538.88	35,748.83	18,445.93	917,700
2021-11-11	37,856.56	37,925.99	35,819.91	36,522.49	18,845.13	1,509,610
2021-11-10	37,013.47	37,856.56	36,381.98	37,785.48	19,496.81	917,470
2021-11-09	36,522.49	37,925.99	36,029.86	36,942.38	19,061.79	1,297,200
2021-11-08	34,695.79	36,029.86	33,923.78	36,029.86	18,590.94	1,958,680
2021-11-05	33,993.21	34,624.70	32,447.54	33,712.18	17,395.04	719,440
2021-11-04	32,588.05	33,642.75	32,447.54	33,290.63	17,177.53	948,180
2021-11-03	34,976.82	34,976.82	32,588.05	32,588.05	16,815.01	1,964,890
2021-11-02	33,852.69	35,608.31	33,783.26	34,976.82	18,047.58	1,138,160
2021-11-01	35,538.88	35,538.88	33,993.21	34,343.67	17,720.88	1,548,590
2021-10-29	35,046.25	35,608.31	34,836.30	35,538.88	18,337.60	1,495,690
2021-10-28	35,327.28	35,819.91	34,484.19	35,046.25	18,083.41	1,878,760
2021-10-27	33,009.60	34,064.29	33,009.60	33,993.21	17,540.05	1,586,540
2021-10-26	33,290.63	33,923.78	32,588.05	32,869.08	16,960.02	1,139,770
2021-10-25	34,274.24	34,624.70	33,290.63	33,571.66	17,322.54	1,665,320
2021-10-22	33,712.18	33,993.21	33,150.12	33,712.18	17,395.04	2,061,380
2021-10-21	32,588.05	33,783.26	32,166.51	33,502.23	17,286.71	1,965,120
2021-10-20	32,166.51	32,799.65	31,606.10	32,307.02	16,670.00	1,380,230

← NewerPage 21 of 21 · 1,246 trading days

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.