Hang Xanh Motors Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,500.00 | 13,750.00 | 13,500.00 | 13,750.00 | 13,750.00 | 314,200 |
| 2025-05-09 | 13,450.00 | 13,750.00 | 13,450.00 | 13,600.00 | 13,600.00 | 273,400 |
| 2025-05-08 | 14,000.00 | 14,000.00 | 13,450.00 | 13,600.00 | 13,600.00 | 729,100 |
| 2025-05-07 | 13,853.36 | 13,900.00 | 13,760.07 | 13,900.00 | 13,900.00 | 290,000 |
| 2025-05-06 | 14,086.58 | 14,086.58 | 13,806.71 | 13,853.36 | 13,853.36 | 586,200 |
| 2025-05-05 | 13,993.29 | 14,133.22 | 13,713.42 | 13,900.00 | 13,900.00 | 523,700 |
| 2025-04-29 | 15,000.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,750.00 | 281,600 |
| 2025-04-28 | 14,900.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | 360,500 |
| 2025-04-25 | 14,750.00 | 14,950.00 | 14,650.00 | 14,900.00 | 14,900.00 | 368,400 |
| 2025-04-24 | 14,750.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 135,200 |
| 2025-04-23 | 14,800.00 | 14,800.00 | 14,550.00 | 14,600.00 | 14,600.00 | 248,100 |
| 2025-04-22 | 14,300.00 | 14,700.00 | 13,950.00 | 14,700.00 | 14,700.00 | 532,400 |
| 2025-04-21 | 15,000.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,850.00 | 146,900 |
| 2025-04-18 | 15,000.00 | 15,200.00 | 14,800.00 | 15,050.00 | 15,050.00 | 279,100 |
| 2025-04-17 | 14,400.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,900.00 | 284,500 |
| 2025-04-16 | 14,550.00 | 14,600.00 | 14,200.00 | 14,400.00 | 14,400.00 | 305,600 |
| 2025-04-15 | 14,600.00 | 14,700.00 | 14,350.00 | 14,600.00 | 14,600.00 | 305,700 |
| 2025-04-14 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 13,549.64 | 405,200 |
| 2025-04-11 | 14,700.00 | 14,700.00 | 14,050.00 | 14,600.00 | 13,549.64 | 604,600 |
| 2025-04-10 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 13,224.82 | 191,400 |
| 2025-04-09 | 12,600.00 | 14,250.00 | 12,600.00 | 13,350.00 | 12,389.57 | 689,500 |
| 2025-04-08 | 13,900.00 | 13,900.00 | 13,200.00 | 13,350.00 | 12,389.57 | 1,563,100 |
| 2025-04-04 | 13,900.00 | 14,600.00 | 13,750.00 | 14,050.00 | 13,039.21 | 1,398,300 |
| 2025-04-03 | 14,750.00 | 15,700.00 | 14,750.00 | 14,750.00 | 13,688.85 | 1,694,300 |
| 2025-04-02 | 15,800.00 | 15,850.00 | 15,700.00 | 15,850.00 | 14,709.71 | 236,800 |
| 2025-04-01 | 15,800.00 | 15,850.00 | 15,650.00 | 15,700.00 | 14,570.50 | 369,500 |
| 2025-03-31 | 15,850.00 | 15,850.00 | 15,600.00 | 15,700.00 | 14,570.50 | 581,700 |
| 2025-03-28 | 16,050.00 | 16,150.00 | 15,800.00 | 16,000.00 | 14,848.92 | 501,100 |
| 2025-03-27 | 16,100.00 | 16,100.00 | 15,800.00 | 15,950.00 | 14,802.52 | 337,300 |
| 2025-03-26 | 16,100.00 | 16,200.00 | 15,950.00 | 16,100.00 | 14,941.73 | 390,800 |
| 2025-03-25 | 15,950.00 | 16,050.00 | 15,850.00 | 15,950.00 | 14,802.52 | 322,000 |
| 2025-03-24 | 16,000.00 | 16,000.00 | 15,700.00 | 15,800.00 | 14,663.31 | 326,800 |
| 2025-03-21 | 16,200.00 | 16,200.00 | 15,850.00 | 15,900.00 | 14,756.12 | 635,700 |
| 2025-03-20 | 16,200.00 | 16,250.00 | 15,950.00 | 16,150.00 | 14,988.13 | 514,000 |
| 2025-03-19 | 16,050.00 | 16,150.00 | 15,900.00 | 16,050.00 | 14,895.32 | 830,800 |
| 2025-03-18 | 16,450.00 | 16,450.00 | 16,000.00 | 16,050.00 | 14,895.32 | 1,429,700 |
| 2025-03-17 | 16,900.00 | 16,900.00 | 16,250.00 | 16,350.00 | 15,173.74 | 1,393,500 |
| 2025-03-14 | 16,650.00 | 17,000.00 | 16,650.00 | 16,750.00 | 15,544.96 | 1,218,600 |
| 2025-03-13 | 17,750.00 | 17,750.00 | 16,450.00 | 16,650.00 | 15,452.16 | 3,096,000 |
| 2025-03-12 | 18,150.00 | 18,150.00 | 17,650.00 | 17,650.00 | 16,380.22 | 887,600 |
| 2025-03-11 | 17,950.00 | 18,000.00 | 17,700.00 | 18,000.00 | 16,705.04 | 890,000 |
| 2025-03-10 | 18,200.00 | 18,500.00 | 17,800.00 | 17,900.00 | 16,612.23 | 1,513,100 |
| 2025-03-07 | 17,600.00 | 18,150.00 | 17,600.00 | 18,000.00 | 16,705.04 | 2,826,600 |
| 2025-03-06 | 17,550.00 | 17,600.00 | 17,200.00 | 17,550.00 | 16,287.41 | 727,500 |
| 2025-03-05 | 18,050.00 | 18,050.00 | 17,500.00 | 17,500.00 | 16,241.01 | 635,200 |
| 2025-03-04 | 17,300.00 | 18,250.00 | 17,300.00 | 17,850.00 | 16,565.83 | 2,485,700 |
| 2025-03-03 | 17,850.00 | 17,850.00 | 17,300.00 | 17,300.00 | 16,055.40 | 616,600 |
| 2025-02-28 | 17,700.00 | 17,900.00 | 17,400.00 | 17,400.00 | 16,148.20 | 925,300 |
| 2025-02-27 | 17,500.00 | 17,800.00 | 17,300.00 | 17,700.00 | 16,426.62 | 1,530,000 |
| 2025-02-26 | 17,550.00 | 17,900.00 | 17,400.00 | 17,400.00 | 16,148.20 | 1,069,600 |
| 2025-02-25 | 16,850.00 | 17,550.00 | 16,850.00 | 17,550.00 | 16,287.41 | 1,863,400 |
| 2025-02-24 | 17,100.00 | 17,200.00 | 16,800.00 | 16,800.00 | 15,591.37 | 692,000 |
| 2025-02-21 | 17,000.00 | 17,050.00 | 16,800.00 | 17,000.00 | 15,776.98 | 674,400 |
| 2025-02-20 | 16,900.00 | 17,250.00 | 16,850.00 | 16,950.00 | 15,730.58 | 1,053,900 |
| 2025-02-19 | 16,550.00 | 16,850.00 | 16,450.00 | 16,850.00 | 15,637.77 | 617,900 |
| 2025-02-18 | 16,650.00 | 16,750.00 | 16,500.00 | 16,550.00 | 15,359.35 | 323,200 |
| 2025-02-17 | 16,600.00 | 16,700.00 | 16,500.00 | 16,550.00 | 15,359.35 | 435,100 |
| 2025-02-14 | 16,400.00 | 16,650.00 | 16,400.00 | 16,550.00 | 15,359.35 | 499,500 |
| 2025-02-13 | 16,750.00 | 16,850.00 | 16,350.00 | 16,350.00 | 15,173.74 | 1,260,900 |
| 2025-02-12 | 16,850.00 | 17,200.00 | 16,750.00 | 16,750.00 | 15,544.96 | 506,300 |
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.