Hang Xanh Motors Service JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	17,100.00	17,100.00	16,350.00	16,350.00	15,173.74	1,691,500
2024-11-08	17,150.00	17,200.00	16,950.00	17,000.00	15,776.98	583,200
2024-11-07	17,500.00	17,800.00	17,100.00	17,100.00	15,869.78	2,575,000
2024-11-06	17,200.00	17,300.00	16,950.00	17,300.00	16,055.40	1,260,300
2024-11-05	16,800.00	17,100.00	16,750.00	16,950.00	15,730.58	451,200
2024-11-04	17,050.00	17,150.00	16,650.00	16,800.00	15,591.37	449,400
2024-11-01	17,200.00	17,200.00	16,750.00	17,200.00	15,962.59	469,700
2024-10-31	17,100.00	17,300.00	16,900.00	17,250.00	16,008.99	1,097,700
2024-10-30	17,050.00	17,350.00	16,900.00	17,100.00	15,869.78	1,132,900
2024-10-29	16,900.00	17,150.00	16,650.00	17,050.00	15,823.38	1,033,600
2024-10-28	16,900.00	16,950.00	16,600.00	16,750.00	15,544.96	455,900
2024-10-25	16,500.00	17,300.00	16,500.00	16,750.00	15,544.96	1,000,300
2024-10-24	16,900.00	16,950.00	16,500.00	16,500.00	15,312.95	440,600
2024-10-23	17,050.00	17,050.00	16,750.00	16,800.00	15,591.37	584,700
2024-10-22	17,100.00	17,500.00	16,650.00	16,950.00	15,730.58	2,263,300
2024-10-21	16,400.00	16,750.00	16,350.00	16,750.00	15,544.96	480,300
2024-10-18	16,450.00	16,750.00	16,300.00	16,400.00	15,220.14	808,700
2024-10-17	16,350.00	16,400.00	16,150.00	16,300.00	15,127.34	244,700
2024-10-16	16,100.00	16,450.00	16,100.00	16,350.00	15,173.74	673,800
2024-10-15	16,300.00	16,400.00	16,100.00	16,150.00	14,988.13	419,100
2024-10-14	16,350.00	16,550.00	16,300.00	16,300.00	15,127.34	321,400
2024-10-11	16,250.00	16,500.00	16,200.00	16,350.00	15,173.74	357,300
2024-10-10	16,400.00	16,550.00	16,250.00	16,250.00	15,080.94	354,000
2024-10-09	16,300.00	16,500.00	16,200.00	16,300.00	15,127.34	468,900
2024-10-08	16,400.00	16,650.00	16,300.00	16,300.00	15,127.34	518,000
2024-10-07	16,600.00	16,600.00	16,350.00	16,400.00	15,220.14	298,000
2024-10-04	16,850.00	16,850.00	16,500.00	16,500.00	15,312.95	275,700
2024-10-03	16,750.00	16,800.00	16,300.00	16,800.00	15,591.37	1,323,200
2024-10-02	16,800.00	16,850.00	16,600.00	16,700.00	15,498.56	516,400
2024-10-01	16,850.00	16,950.00	16,750.00	16,800.00	15,591.37	555,500
2024-09-30	16,700.00	16,900.00	16,650.00	16,850.00	15,637.77	578,000
2024-09-27	16,900.00	16,950.00	16,650.00	16,700.00	15,498.56	600,000
2024-09-26	17,100.00	17,350.00	16,850.00	16,900.00	15,684.17	462,800
2024-09-25	16,750.00	17,300.00	16,550.00	17,000.00	15,776.98	2,050,900
2024-09-24	16,600.00	16,800.00	16,600.00	16,650.00	15,452.16	255,300
2024-09-23	16,750.00	16,800.00	16,600.00	16,650.00	15,452.16	469,800
2024-09-20	16,900.00	17,000.00	16,800.00	16,800.00	15,591.37	598,600
2024-09-19	17,000.00	17,000.00	16,800.00	16,900.00	15,684.17	500,000
2024-09-18	17,000.00	17,150.00	16,900.00	17,000.00	15,776.98	525,400
2024-09-17	16,650.00	17,000.00	16,550.00	17,000.00	15,776.98	471,900
2024-09-16	17,150.00	17,150.00	16,500.00	16,650.00	15,452.16	828,800
2024-09-13	17,000.00	17,000.00	16,800.00	16,950.00	15,730.58	377,500
2024-09-12	17,150.00	17,400.00	16,800.00	16,800.00	15,591.37	635,300
2024-09-11	17,000.00	17,100.00	16,750.00	17,000.00	15,776.98	785,000
2024-09-10	17,150.00	17,300.00	16,800.00	17,000.00	15,776.98	656,100
2024-09-09	17,050.00	17,300.00	16,900.00	16,900.00	15,684.17	766,000
2024-09-06	17,350.00	17,500.00	17,050.00	17,200.00	15,962.59	674,400
2024-09-05	17,800.00	17,800.00	17,100.00	17,350.00	16,101.80	741,400
2024-09-04	16,600.00	17,850.00	15,800.00	17,850.00	16,565.83	2,720,500
2024-08-30	16,800.00	16,900.00	16,700.00	16,700.00	15,498.56	457,300
2024-08-29	16,550.00	16,900.00	16,550.00	16,850.00	15,637.77	882,000
2024-08-28	16,950.00	16,950.00	16,450.00	16,600.00	15,405.76	685,400
2024-08-27	17,250.00	17,250.00	16,600.00	16,700.00	15,498.56	1,066,900
2024-08-26	17,650.00	17,650.00	17,000.00	17,050.00	15,823.38	1,244,600
2024-08-23	17,900.00	17,900.00	17,300.00	17,650.00	16,380.22	894,400
2024-08-22	17,100.00	17,850.00	16,900.00	17,600.00	16,333.81	2,907,300
2024-08-21	17,350.00	17,900.00	17,100.00	17,150.00	15,916.19	1,556,500
2024-08-20	17,300.00	17,400.00	16,850.00	17,350.00	16,101.80	1,399,000
2024-08-19	16,200.00	17,100.00	16,100.00	17,100.00	15,869.78	2,224,500
2024-08-16	15,450.00	16,200.00	15,450.00	16,000.00	14,848.92	1,168,800

← NewerPage 9 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.