Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	11,350.00	11,400.00	11,150.00	11,150.00	11,150.00	438,500
2026-01-22	11,250.00	11,450.00	11,050.00	11,350.00	11,350.00	623,200
2026-01-21	11,250.00	11,350.00	11,050.00	11,150.00	11,150.00	477,400
2026-01-20	11,300.00	11,700.00	11,250.00	11,400.00	11,400.00	1,110,100
2026-01-19	11,000.00	11,300.00	10,950.00	11,300.00	11,300.00	801,600
2026-01-16	11,000.00	11,100.00	10,850.00	11,000.00	11,000.00	449,500
2026-01-15	11,000.00	11,150.00	10,850.00	10,950.00	10,950.00	451,500
2026-01-14	11,050.00	11,050.00	10,850.00	10,950.00	10,950.00	555,400
2026-01-13	10,900.00	11,200.00	10,700.00	11,050.00	11,050.00	1,704,700
2026-01-12	10,500.00	10,700.00	10,400.00	10,650.00	10,650.00	641,600
2026-01-09	10,500.00	10,550.00	10,300.00	10,400.00	10,400.00	470,500
2026-01-08	10,700.00	10,700.00	10,450.00	10,450.00	10,450.00	454,100
2026-01-07	10,500.00	10,600.00	10,500.00	10,600.00	10,600.00	364,100
2026-01-06	10,450.00	10,600.00	10,350.00	10,500.00	10,500.00	439,800
2026-01-05	10,450.00	10,500.00	10,300.00	10,400.00	10,400.00	349,000
2025-12-31	10,350.00	10,500.00	10,300.00	10,400.00	10,400.00	100,800
2025-12-30	10,400.00	10,450.00	10,300.00	10,400.00	10,400.00	131,000
2025-12-29	10,350.00	10,500.00	10,350.00	10,400.00	10,400.00	165,300
2025-12-26	10,450.00	10,500.00	10,300.00	10,450.00	10,450.00	375,200
2025-12-25	10,650.00	10,650.00	10,500.00	10,500.00	10,500.00	203,000
2025-12-24	10,650.00	10,750.00	10,600.00	10,650.00	10,650.00	160,000
2025-12-23	10,750.00	10,800.00	10,650.00	10,750.00	10,750.00	292,800
2025-12-22	10,550.00	10,700.00	10,550.00	10,600.00	10,600.00	345,700
2025-12-19	10,600.00	10,700.00	10,500.00	10,600.00	10,600.00	296,600
2025-12-18	10,500.00	10,650.00	10,500.00	10,600.00	10,600.00	235,300
2025-12-17	10,500.00	10,600.00	10,450.00	10,550.00	10,550.00	129,700
2025-12-16	10,350.00	10,650.00	10,250.00	10,500.00	10,500.00	483,400
2025-12-15	10,250.00	10,500.00	10,250.00	10,350.00	10,350.00	505,300
2025-12-12	10,650.00	10,750.00	9,910.00	10,300.00	10,300.00	497,800
2025-12-11	10,700.00	10,750.00	10,650.00	10,650.00	10,650.00	140,600
2025-12-10	10,650.00	10,800.00	10,600.00	10,700.00	10,700.00	257,100
2025-12-09	10,900.00	10,900.00	10,550.00	10,650.00	10,650.00	949,200
2025-12-08	10,950.00	11,000.00	10,850.00	10,900.00	10,900.00	310,000
2025-12-05	11,100.00	11,150.00	10,900.00	10,900.00	10,900.00	315,400
2025-12-04	10,850.00	11,200.00	10,800.00	11,150.00	11,150.00	827,500
2025-12-03	10,900.00	11,000.00	10,800.00	10,900.00	10,900.00	508,100
2025-12-02	10,750.00	10,900.00	10,700.00	10,850.00	10,850.00	498,800
2025-12-01	10,800.00	10,850.00	10,750.00	10,750.00	10,750.00	364,300
2025-11-28	10,800.00	10,850.00	10,700.00	10,800.00	10,800.00	638,500
2025-11-27	10,750.00	10,900.00	10,750.00	10,800.00	10,800.00	471,200
2025-11-26	10,700.00	10,850.00	10,650.00	10,750.00	10,750.00	439,800
2025-11-25	10,750.00	10,800.00	10,600.00	10,700.00	10,700.00	469,500
2025-11-24	10,550.00	10,800.00	10,550.00	10,700.00	10,700.00	463,400
2025-11-21	10,600.00	10,600.00	10,500.00	10,500.00	10,500.00	284,300
2025-11-20	10,700.00	10,800.00	10,500.00	10,600.00	10,600.00	443,800
2025-11-19	10,800.00	10,800.00	10,600.00	10,700.00	10,700.00	311,100
2025-11-18	10,850.00	10,950.00	10,700.00	10,800.00	10,800.00	438,600
2025-11-17	10,800.00	10,900.00	10,800.00	10,800.00	10,800.00	340,400
2025-11-14	10,700.00	10,900.00	10,700.00	10,800.00	10,800.00	256,800
2025-11-13	10,700.00	10,950.00	10,600.00	10,800.00	10,800.00	464,100
2025-11-12	10,550.00	10,750.00	10,550.00	10,600.00	10,600.00	374,200
2025-11-11	10,650.00	10,650.00	10,400.00	10,550.00	10,550.00	359,600
2025-11-10	10,500.00	10,600.00	10,300.00	10,450.00	10,450.00	511,800
2025-11-07	10,750.00	10,750.00	10,400.00	10,450.00	10,450.00	501,600
2025-11-06	11,000.00	11,000.00	10,650.00	10,750.00	10,750.00	227,800
2025-11-05	10,900.00	10,900.00	10,650.00	10,850.00	10,850.00	322,200
2025-11-04	10,700.00	10,950.00	10,450.00	10,900.00	10,900.00	771,200
2025-11-03	10,950.00	11,100.00	10,700.00	10,700.00	10,700.00	485,600
2025-10-31	11,250.00	11,400.00	11,000.00	11,000.00	11,000.00	804,500
2025-10-30	11,250.00	11,550.00	11,000.00	11,300.00	11,300.00	1,271,800

← NewerPage 4 of 5 · 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.