Hang Xanh Motors Service JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 16,950.00 | 16,950.00 | 16,750.00 | 16,850.00 | 15,637.77 | 466,200 |
| 2025-02-10 | 16,850.00 | 17,100.00 | 16,800.00 | 16,850.00 | 15,637.77 | 637,500 |
| 2025-02-07 | 16,950.00 | 17,000.00 | 16,800.00 | 17,000.00 | 15,776.98 | 374,500 |
| 2025-02-06 | 17,150.00 | 17,250.00 | 16,850.00 | 16,950.00 | 15,730.58 | 619,200 |
| 2025-02-05 | 17,100.00 | 17,300.00 | 16,950.00 | 17,100.00 | 15,869.78 | 586,200 |
| 2025-02-04 | 16,900.00 | 17,100.00 | 16,700.00 | 17,100.00 | 15,869.78 | 971,800 |
| 2025-02-03 | 16,550.00 | 17,100.00 | 16,450.00 | 16,800.00 | 15,591.37 | 728,300 |
| 2025-01-24 | 16,400.00 | 16,750.00 | 16,400.00 | 16,600.00 | 15,405.76 | 290,400 |
| 2025-01-23 | 16,350.00 | 16,450.00 | 16,200.00 | 16,400.00 | 15,220.14 | 247,300 |
| 2025-01-22 | 16,650.00 | 16,650.00 | 16,300.00 | 16,300.00 | 15,127.34 | 408,600 |
| 2025-01-21 | 16,800.00 | 16,800.00 | 16,500.00 | 16,550.00 | 15,359.35 | 284,900 |
| 2025-01-20 | 16,900.00 | 17,100.00 | 16,600.00 | 16,600.00 | 15,405.76 | 524,700 |
| 2025-01-17 | 16,750.00 | 16,800.00 | 16,500.00 | 16,800.00 | 15,591.37 | 369,600 |
| 2025-01-16 | 16,600.00 | 16,800.00 | 16,500.00 | 16,600.00 | 15,405.76 | 199,400 |
| 2025-01-15 | 16,300.00 | 16,550.00 | 16,300.00 | 16,550.00 | 15,359.35 | 195,300 |
| 2025-01-14 | 16,650.00 | 16,650.00 | 16,250.00 | 16,300.00 | 15,127.34 | 175,400 |
| 2025-01-13 | 16,250.00 | 16,600.00 | 16,000.00 | 16,600.00 | 15,405.76 | 252,100 |
| 2025-01-10 | 16,650.00 | 16,650.00 | 16,300.00 | 16,300.00 | 15,127.34 | 469,100 |
| 2025-01-09 | 16,800.00 | 16,850.00 | 16,500.00 | 16,700.00 | 15,498.56 | 285,600 |
| 2025-01-08 | 16,550.00 | 16,900.00 | 16,400.00 | 16,900.00 | 15,684.17 | 330,200 |
| 2025-01-07 | 16,200.00 | 16,600.00 | 16,200.00 | 16,550.00 | 15,359.35 | 416,600 |
| 2025-01-06 | 16,900.00 | 17,100.00 | 16,200.00 | 16,450.00 | 15,266.55 | 862,800 |
| 2025-01-03 | 17,250.00 | 17,300.00 | 16,700.00 | 16,700.00 | 15,498.56 | 652,000 |
| 2025-01-02 | 17,050.00 | 17,400.00 | 16,800.00 | 17,050.00 | 15,823.38 | 336,500 |
| 2024-12-31 | 17,150.00 | 17,300.00 | 16,950.00 | 16,950.00 | 15,730.58 | 713,900 |
| 2024-12-30 | 17,700.00 | 17,700.00 | 17,100.00 | 17,150.00 | 15,916.19 | 601,700 |
| 2024-12-27 | 17,950.00 | 18,600.00 | 17,550.00 | 17,650.00 | 16,380.22 | 1,108,500 |
| 2024-12-26 | 17,200.00 | 18,000.00 | 17,200.00 | 17,950.00 | 16,658.63 | 2,734,000 |
| 2024-12-25 | 17,400.00 | 17,750.00 | 17,200.00 | 17,200.00 | 15,962.59 | 1,319,800 |
| 2024-12-24 | 17,500.00 | 17,800.00 | 17,350.00 | 17,350.00 | 16,101.80 | 2,192,400 |
| 2024-12-23 | 17,250.00 | 17,650.00 | 17,250.00 | 17,400.00 | 16,148.20 | 2,049,400 |
| 2024-12-20 | 17,200.00 | 17,500.00 | 17,100.00 | 17,250.00 | 16,008.99 | 762,300 |
| 2024-12-19 | 16,700.00 | 17,900.00 | 16,700.00 | 17,200.00 | 15,962.59 | 2,318,300 |
| 2024-12-18 | 16,400.00 | 17,200.00 | 16,350.00 | 17,000.00 | 15,776.98 | 2,571,900 |
| 2024-12-17 | 16,400.00 | 16,400.00 | 16,200.00 | 16,300.00 | 15,127.34 | 244,800 |
| 2024-12-16 | 16,200.00 | 16,500.00 | 16,100.00 | 16,400.00 | 15,220.14 | 188,900 |
| 2024-12-13 | 16,450.00 | 16,800.00 | 16,200.00 | 16,200.00 | 15,034.53 | 590,700 |
| 2024-12-12 | 16,700.00 | 16,700.00 | 16,400.00 | 16,450.00 | 15,266.55 | 380,300 |
| 2024-12-11 | 16,250.00 | 16,800.00 | 16,150.00 | 16,700.00 | 15,498.56 | 1,284,800 |
| 2024-12-10 | 16,250.00 | 16,350.00 | 16,100.00 | 16,250.00 | 15,080.94 | 258,600 |
| 2024-12-09 | 16,250.00 | 16,350.00 | 16,100.00 | 16,250.00 | 15,080.94 | 1,192,900 |
| 2024-12-06 | 15,950.00 | 16,050.00 | 15,950.00 | 16,050.00 | 14,895.32 | 946,700 |
| 2024-12-05 | 15,550.00 | 16,000.00 | 15,350.00 | 15,950.00 | 14,802.52 | 879,100 |
| 2024-12-04 | 15,650.00 | 15,750.00 | 15,400.00 | 15,500.00 | 14,384.89 | 360,200 |
| 2024-12-03 | 15,900.00 | 15,900.00 | 15,600.00 | 15,650.00 | 14,524.10 | 445,400 |
| 2024-12-02 | 16,050.00 | 16,050.00 | 15,750.00 | 15,800.00 | 14,663.31 | 254,200 |
| 2024-11-29 | 15,800.00 | 16,000.00 | 15,750.00 | 15,900.00 | 14,756.12 | 447,500 |
| 2024-11-28 | 15,900.00 | 16,100.00 | 15,800.00 | 15,900.00 | 14,756.12 | 205,000 |
| 2024-11-27 | 16,100.00 | 16,100.00 | 15,750.00 | 16,000.00 | 14,848.92 | 212,900 |
| 2024-11-26 | 15,900.00 | 16,200.00 | 15,900.00 | 16,000.00 | 14,848.92 | 369,100 |
| 2024-11-25 | 15,900.00 | 15,900.00 | 15,600.00 | 15,900.00 | 14,756.12 | 194,600 |
| 2024-11-22 | 16,000.00 | 16,000.00 | 15,800.00 | 15,900.00 | 14,756.12 | 188,300 |
| 2024-11-21 | 15,900.00 | 16,000.00 | 15,650.00 | 16,000.00 | 14,848.92 | 192,800 |
| 2024-11-20 | 15,450.00 | 16,100.00 | 15,450.00 | 15,900.00 | 14,756.12 | 721,300 |
| 2024-11-19 | 15,700.00 | 15,750.00 | 15,450.00 | 15,550.00 | 14,431.30 | 349,700 |
| 2024-11-18 | 15,400.00 | 15,800.00 | 15,400.00 | 15,700.00 | 14,570.50 | 314,600 |
| 2024-11-15 | 16,050.00 | 16,050.00 | 14,950.00 | 15,400.00 | 14,292.09 | 1,580,700 |
| 2024-11-14 | 16,500.00 | 16,500.00 | 15,800.00 | 16,050.00 | 14,895.32 | 1,029,400 |
| 2024-11-13 | 16,150.00 | 16,400.00 | 16,150.00 | 16,300.00 | 15,127.34 | 584,200 |
| 2024-11-12 | 16,400.00 | 16,600.00 | 16,150.00 | 16,150.00 | 14,988.13 | 1,010,700 |
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.