Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	10,450.00	11,100.00	10,450.00	11,100.00	11,100.00	1,178,500
2025-10-28	10,250.00	10,500.00	10,250.00	10,400.00	10,400.00	775,700
2025-10-27	9,930.00	10,400.00	9,920.00	10,350.00	10,350.00	1,151,300
2025-10-24	10,000.00	10,000.00	9,800.00	9,920.00	9,920.00	541,700
2025-10-23	10,150.00	10,150.00	9,980.00	10,000.00	10,000.00	271,300
2025-10-22	9,870.00	10,250.00	9,810.00	10,150.00	10,150.00	994,000
2025-10-21	9,450.00	9,990.00	9,450.00	9,850.00	9,850.00	1,526,100
2025-10-20	10,600.00	10,750.00	9,960.00	9,960.00	9,960.00	1,424,400
2025-10-17	10,600.00	10,950.00	10,550.00	10,700.00	10,700.00	1,206,600
2025-10-16	11,050.00	11,050.00	10,500.00	10,650.00	10,650.00	1,643,300
2025-10-15	11,650.00	11,650.00	11,050.00	11,050.00	11,050.00	1,618,000
2025-10-14	12,050.00	12,150.00	11,550.00	11,650.00	11,650.00	2,754,800
2025-10-13	12,050.00	12,300.00	12,000.00	12,100.00	12,100.00	895,400
2025-10-10	12,050.00	12,350.00	12,000.00	12,150.00	12,150.00	690,800
2025-10-09	12,250.00	12,300.00	12,050.00	12,050.00	12,050.00	804,200
2025-10-08	12,300.00	12,350.00	12,200.00	12,300.00	12,300.00	297,800
2025-10-07	12,400.00	12,450.00	12,250.00	12,300.00	12,300.00	304,300
2025-10-06	12,250.00	12,450.00	12,100.00	12,300.00	12,300.00	672,700
2025-10-03	12,400.00	12,400.00	11,950.00	12,150.00	12,150.00	379,200
2025-10-02	12,700.00	12,700.00	12,400.00	12,400.00	12,400.00	378,600
2025-10-01	12,150.00	12,750.00	12,000.00	12,650.00	12,650.00	1,086,100
2025-09-30	12,500.00	12,600.00	12,050.00	12,150.00	12,150.00	788,300
2025-09-29	12,500.00	12,650.00	12,500.00	12,500.00	12,500.00	305,500
2025-09-26	12,750.00	12,750.00	12,500.00	12,500.00	12,500.00	499,223
2025-09-25	12,700.00	12,750.00	12,600.00	12,750.00	12,750.00	432,114
2025-09-24	12,550.00	12,650.00	12,500.00	12,650.00	12,650.00	314,411
2025-09-23	12,500.00	12,700.00	12,500.00	12,550.00	12,550.00	363,471
2025-09-22	12,900.00	12,900.00	12,400.00	12,450.00	12,450.00	934,593
2025-09-19	12,950.00	12,950.00	12,800.00	12,800.00	12,800.00	434,200
2025-09-18	13,100.00	13,100.00	12,850.00	12,900.00	12,900.00	461,400
2025-09-17	13,100.00	13,100.00	12,950.00	12,950.00	12,950.00	788,900
2025-09-16	13,200.00	13,250.00	13,050.00	13,100.00	13,100.00	889,000
2025-09-15	13,200.00	13,200.00	13,050.00	13,150.00	13,150.00	622,500
2025-09-12	13,000.00	13,200.00	12,900.00	13,150.00	13,150.00	851,800
2025-09-11	13,100.00	13,100.00	12,500.00	12,900.00	12,900.00	1,084,600
2025-09-10	13,100.00	13,100.00	12,950.00	13,050.00	13,050.00	577,700
2025-09-09	13,300.00	13,350.00	12,950.00	12,950.00	12,950.00	1,844,800
2025-09-08	13,850.00	13,900.00	13,350.00	13,350.00	13,350.00	1,784,900
2025-09-05	14,250.00	14,300.00	13,900.00	13,900.00	13,900.00	1,540,800
2025-09-04	13,850.00	14,200.00	13,850.00	14,150.00	14,150.00	1,823,100
2025-09-03	13,700.00	13,950.00	13,650.00	13,800.00	13,800.00	806,200
2025-08-29	13,750.00	13,850.00	13,700.00	13,700.00	13,700.00	1,588,500
2025-08-28	13,850.00	13,900.00	13,700.00	13,700.00	13,700.00	1,903,200
2025-08-27	13,900.00	14,100.00	13,850.00	13,850.00	13,850.00	1,299,300
2025-08-26	13,950.00	13,950.00	13,600.00	13,900.00	13,900.00	2,062,100
2025-08-25	13,950.00	14,200.00	13,850.00	13,850.00	13,850.00	1,618,700
2025-08-22	13,850.00	14,500.00	13,800.00	13,900.00	13,900.00	2,302,300
2025-08-21	14,150.00	14,200.00	13,900.00	13,950.00	13,950.00	1,890,600
2025-08-20	14,400.00	14,400.00	13,900.00	14,150.00	14,150.00	2,862,800
2025-08-19	14,500.00	14,750.00	14,400.00	14,450.00	14,450.00	2,639,500
2025-08-18	14,200.00	14,200.00	13,800.00	14,050.00	14,050.00	2,538,900
2025-08-15	14,700.00	14,800.00	14,000.00	14,100.00	14,100.00	5,298,600
2025-08-14	15,100.00	15,100.00	14,600.00	14,700.00	14,700.00	4,397,700
2025-08-13	15,250.00	15,300.00	14,850.00	15,000.00	15,000.00	3,187,700
2025-08-12	14,900.00	15,500.00	14,900.00	15,200.00	15,200.00	3,466,300
2025-08-11	14,850.00	15,200.00	14,700.00	14,850.00	14,850.00	3,869,900
2025-08-08	15,200.00	15,200.00	14,600.00	14,750.00	14,750.00	7,111,100
2025-08-07	15,250.00	15,550.00	15,100.00	15,200.00	15,200.00	3,753,100
2025-08-06	15,450.00	15,450.00	14,900.00	15,150.00	15,150.00	5,144,200
2025-08-05	16,600.00	16,600.00	15,400.00	15,450.00	15,450.00	15,925,300

← NewerPage 5 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.