Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10,250.00	10,400.00	10,200.00	10,250.00	10,250.00	270,600
2026-04-23	10,350.00	10,450.00	10,150.00	10,350.00	10,350.00	393,900
2026-04-22	10,450.00	10,500.00	10,300.00	10,350.00	10,350.00	332,500
2026-04-21	10,500.00	10,600.00	10,300.00	10,350.00	10,350.00	534,100
2026-04-20	10,500.00	10,600.00	10,450.00	10,500.00	10,500.00	204,400
2026-04-17	10,500.00	10,700.00	10,500.00	10,550.00	10,550.00	271,100
2026-04-16	10,600.00	10,700.00	10,400.00	10,500.00	10,500.00	367,400
2026-04-15	10,650.00	10,700.00	10,450.00	10,550.00	10,550.00	278,000
2026-04-14	10,600.00	10,650.00	10,550.00	10,600.00	10,600.00	220,200
2026-04-13	10,500.00	10,550.00	10,450.00	10,550.00	10,550.00	157,300
2026-04-10	10,550.00	10,700.00	10,500.00	10,500.00	10,500.00	203,600
2026-04-09	10,500.00	10,600.00	10,400.00	10,550.00	10,550.00	293,900
2026-04-08	10,500.00	10,600.00	10,350.00	10,500.00	10,500.00	368,300
2026-04-07	10,400.00	10,400.00	10,150.00	10,200.00	10,200.00	400,200
2026-04-06	10,450.00	10,450.00	10,350.00	10,400.00	10,400.00	153,700
2026-04-03	10,450.00	10,550.00	10,400.00	10,450.00	10,450.00	127,000
2026-04-02	10,650.00	10,650.00	10,400.00	10,450.00	10,450.00	281,300
2026-04-01	10,700.00	10,750.00	10,500.00	10,650.00	10,650.00	482,200
2026-03-31	10,650.00	10,850.00	10,450.00	10,650.00	10,650.00	490,700
2026-03-30	10,500.00	10,650.00	10,350.00	10,650.00	10,650.00	267,100
2026-03-27	10,350.00	10,550.00	10,350.00	10,550.00	10,550.00	280,700
2026-03-26	10,400.00	10,500.00	10,350.00	10,350.00	10,350.00	159,700
2026-03-25	10,300.00	10,550.00	10,300.00	10,400.00	10,400.00	227,300
2026-03-24	10,150.00	10,450.00	10,150.00	10,350.00	10,350.00	263,100
2026-03-23	10,550.00	10,550.00	10,000.00	10,150.00	10,150.00	771,700
2026-03-20	10,500.00	10,600.00	10,450.00	10,500.00	10,500.00	246,900
2026-03-19	10,550.00	10,650.00	10,450.00	10,500.00	10,500.00	340,900
2026-03-18	10,800.00	10,800.00	10,550.00	10,550.00	10,550.00	148,600
2026-03-17	10,650.00	10,850.00	10,650.00	10,750.00	10,750.00	363,400
2026-03-16	10,500.00	10,650.00	10,500.00	10,600.00	10,600.00	287,500
2026-03-13	10,350.00	10,700.00	10,250.00	10,450.00	10,450.00	480,000
2026-03-12	10,500.00	10,500.00	10,300.00	10,350.00	10,350.00	117,200
2026-03-11	10,450.00	10,600.00	10,400.00	10,550.00	10,550.00	156,000
2026-03-10	9,970.00	10,450.00	9,970.00	10,400.00	10,400.00	539,400
2026-03-09	9,970.00	10,300.00	9,960.00	9,960.00	9,960.00	1,963,200
2026-03-06	10,950.00	10,950.00	10,600.00	10,700.00	10,700.00	430,200
2026-03-05	10,950.00	11,100.00	10,900.00	10,950.00	10,950.00	551,500
2026-03-04	11,050.00	11,150.00	10,700.00	10,900.00	10,900.00	914,300
2026-03-03	11,100.00	11,250.00	11,050.00	11,150.00	11,150.00	451,000
2026-03-02	10,950.00	11,300.00	10,950.00	11,100.00	11,100.00	731,900
2026-02-27	11,450.00	11,500.00	11,300.00	11,400.00	11,400.00	363,200
2026-02-26	11,500.00	11,500.00	11,300.00	11,450.00	11,450.00	401,700
2026-02-25	11,650.00	11,650.00	11,400.00	11,450.00	11,450.00	558,200
2026-02-24	11,500.00	11,850.00	11,500.00	11,600.00	11,600.00	1,128,800
2026-02-23	11,500.00	11,500.00	11,200.00	11,350.00	11,350.00	389,000
2026-02-13	11,300.00	11,300.00	11,150.00	11,200.00	11,200.00	345,200
2026-02-12	11,350.00	11,350.00	11,150.00	11,200.00	11,200.00	252,700
2026-02-11	11,200.00	11,350.00	11,150.00	11,250.00	11,250.00	507,700
2026-02-10	11,200.00	11,400.00	11,100.00	11,200.00	11,200.00	535,900
2026-02-09	11,500.00	11,500.00	11,150.00	11,200.00	11,200.00	324,700
2026-02-06	11,650.00	11,750.00	11,300.00	11,300.00	11,300.00	952,700
2026-02-05	12,100.00	12,150.00	11,600.00	11,750.00	11,750.00	892,700
2026-02-04	11,250.00	11,900.00	11,200.00	11,900.00	11,900.00	2,107,500
2026-02-03	11,050.00	11,250.00	11,050.00	11,150.00	11,150.00	515,800
2026-02-02	10,900.00	11,100.00	10,850.00	11,100.00	11,100.00	437,200
2026-01-30	10,750.00	10,950.00	10,700.00	10,900.00	10,900.00	243,800
2026-01-29	10,750.00	10,750.00	10,600.00	10,650.00	10,650.00	216,200
2026-01-28	10,650.00	10,800.00	10,600.00	10,600.00	10,600.00	329,000
2026-01-27	10,750.00	10,800.00	10,700.00	10,750.00	10,750.00	244,000
2026-01-26	11,200.00	11,200.00	10,650.00	10,800.00	10,800.00	534,800

← NewerPage 3 of 21 · 1,249 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.