Hang Xanh Motors Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 16,400.00 | 16,650.00 | 16,150.00 | 16,550.00 | 16,550.00 | 2,851,200 |
| 2025-08-01 | 17,100.00 | 17,700.00 | 16,700.00 | 16,850.00 | 16,850.00 | 10,668,500 |
| 2025-07-31 | 17,200.00 | 17,200.00 | 16,150.00 | 16,550.00 | 16,550.00 | 2,378,800 |
| 2025-07-30 | 16,350.00 | 16,950.00 | 15,950.00 | 16,900.00 | 16,900.00 | 3,623,500 |
| 2025-07-29 | 17,850.00 | 17,850.00 | 16,400.00 | 16,400.00 | 16,400.00 | 7,155,200 |
| 2025-07-28 | 17,500.00 | 18,200.00 | 17,000.00 | 17,600.00 | 17,600.00 | 5,127,600 |
| 2025-07-25 | 17,000.00 | 17,550.00 | 16,900.00 | 17,050.00 | 17,050.00 | 4,022,300 |
| 2025-07-24 | 15,800.00 | 16,700.00 | 15,650.00 | 16,700.00 | 16,700.00 | 7,059,500 |
| 2025-07-23 | 15,800.00 | 15,900.00 | 15,500.00 | 15,650.00 | 15,650.00 | 2,564,300 |
| 2025-07-22 | 15,500.00 | 15,650.00 | 15,350.00 | 15,650.00 | 15,650.00 | 2,366,600 |
| 2025-07-21 | 15,800.00 | 16,150.00 | 15,500.00 | 15,550.00 | 15,550.00 | 3,048,600 |
| 2025-07-18 | 16,150.00 | 16,250.00 | 15,600.00 | 15,700.00 | 15,700.00 | 4,520,200 |
| 2025-07-17 | 17,250.00 | 17,250.00 | 16,050.00 | 16,150.00 | 16,150.00 | 5,675,100 |
| 2025-07-16 | 15,750.00 | 16,250.00 | 15,750.00 | 16,250.00 | 16,250.00 | 3,573,400 |
| 2025-07-15 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | 2,169,900 |
| 2025-07-14 | 15,050.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,638,600 |
| 2025-07-11 | 15,350.00 | 15,350.00 | 15,050.00 | 15,050.00 | 15,050.00 | 2,292,000 |
| 2025-07-10 | 15,450.00 | 15,500.00 | 15,250.00 | 15,350.00 | 15,350.00 | 1,668,000 |
| 2025-07-09 | 15,200.00 | 15,500.00 | 15,200.00 | 15,350.00 | 15,350.00 | 2,157,400 |
| 2025-07-08 | 15,350.00 | 15,350.00 | 15,150.00 | 15,250.00 | 15,250.00 | 1,818,000 |
| 2025-07-07 | 15,250.00 | 15,450.00 | 15,150.00 | 15,300.00 | 15,300.00 | 1,595,700 |
| 2025-07-04 | 15,350.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | 1,221,300 |
| 2025-07-03 | 15,400.00 | 15,800.00 | 15,100.00 | 15,250.00 | 15,250.00 | 4,443,300 |
| 2025-07-02 | 15,200.00 | 15,200.00 | 14,950.00 | 15,050.00 | 15,050.00 | 941,600 |
| 2025-07-01 | 15,200.00 | 15,650.00 | 15,050.00 | 15,150.00 | 15,150.00 | 3,616,600 |
| 2025-06-30 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1,176,700 |
| 2025-06-27 | 14,900.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1,149,600 |
| 2025-06-26 | 14,600.00 | 14,900.00 | 14,500.00 | 14,850.00 | 14,850.00 | 1,090,600 |
| 2025-06-25 | 14,800.00 | 14,800.00 | 14,550.00 | 14,600.00 | 14,600.00 | 748,200 |
| 2025-06-24 | 14,900.00 | 14,950.00 | 14,550.00 | 14,600.00 | 14,600.00 | 915,600 |
| 2025-06-23 | 14,500.00 | 15,000.00 | 14,300.00 | 14,700.00 | 14,700.00 | 1,714,600 |
| 2025-06-20 | 14,900.00 | 15,150.00 | 14,650.00 | 14,700.00 | 14,700.00 | 1,194,600 |
| 2025-06-19 | 15,100.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,850.00 | 1,239,100 |
| 2025-06-18 | 14,700.00 | 15,350.00 | 14,700.00 | 15,050.00 | 15,050.00 | 3,074,500 |
| 2025-06-17 | 14,700.00 | 14,750.00 | 14,450.00 | 14,600.00 | 14,600.00 | 733,200 |
| 2025-06-16 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 859,200 |
| 2025-06-13 | 14,600.00 | 14,600.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1,323,700 |
| 2025-06-12 | 14,600.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 792,300 |
| 2025-06-11 | 14,550.00 | 14,600.00 | 14,450.00 | 14,550.00 | 14,550.00 | 667,400 |
| 2025-06-10 | 14,600.00 | 14,750.00 | 14,450.00 | 14,500.00 | 14,500.00 | 982,200 |
| 2025-06-09 | 14,850.00 | 14,900.00 | 14,500.00 | 14,550.00 | 14,550.00 | 1,268,000 |
| 2025-06-06 | 15,300.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,850.00 | 1,280,900 |
| 2025-06-05 | 15,350.00 | 15,750.00 | 15,250.00 | 15,250.00 | 15,250.00 | 1,982,700 |
| 2025-06-04 | 15,000.00 | 15,300.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1,849,800 |
| 2025-06-03 | 15,050.00 | 15,150.00 | 14,800.00 | 15,050.00 | 15,050.00 | 1,026,200 |
| 2025-06-02 | 14,450.00 | 15,400.00 | 14,450.00 | 15,050.00 | 15,050.00 | 2,181,900 |
| 2025-05-30 | 14,800.00 | 15,200.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1,050,100 |
| 2025-05-29 | 14,800.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1,790,300 |
| 2025-05-28 | 15,500.00 | 15,500.00 | 14,850.00 | 14,900.00 | 14,900.00 | 3,179,500 |
| 2025-05-27 | 15,500.00 | 15,550.00 | 15,300.00 | 15,400.00 | 15,400.00 | 1,504,700 |
| 2025-05-26 | 14,850.00 | 15,500.00 | 14,450.00 | 15,400.00 | 15,400.00 | 3,404,200 |
| 2025-05-23 | 14,800.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | 1,350,700 |
| 2025-05-22 | 14,700.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | 2,447,500 |
| 2025-05-21 | 14,750.00 | 14,850.00 | 14,450.00 | 14,600.00 | 14,600.00 | 954,500 |
| 2025-05-20 | 14,600.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,700.00 | 630,400 |
| 2025-05-19 | 14,600.00 | 14,850.00 | 14,500.00 | 14,650.00 | 14,650.00 | 702,900 |
| 2025-05-16 | 15,100.00 | 15,100.00 | 14,600.00 | 14,850.00 | 14,850.00 | 1,008,400 |
| 2025-05-15 | 15,050.00 | 15,100.00 | 14,700.00 | 14,950.00 | 14,950.00 | 2,360,800 |
| 2025-05-14 | 13,900.00 | 14,650.00 | 13,900.00 | 14,650.00 | 14,650.00 | 2,145,500 |
| 2025-05-13 | 13,800.00 | 13,850.00 | 13,600.00 | 13,700.00 | 13,700.00 | 300,200 |
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.