HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 47,907.31 | 700 |
| 2024-06-06 | 58,500.00 | 59,000.00 | 58,500.00 | 59,000.00 | 49,157.06 | 200 |
| 2024-06-05 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 47,907.31 | 600 |
| 2024-06-04 | 56,500.00 | 57,500.00 | 56,500.00 | 57,500.00 | 47,907.31 | 600 |
| 2024-06-03 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 47,074.14 | 100 |
| 2024-05-31 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 45,824.38 | 100 |
| 2024-05-29 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 41,658.53 | 200 |
| 2024-05-27 | 55,000.00 | 55,500.00 | 55,000.00 | 55,500.00 | 46,240.96 | 8,100 |
| 2024-05-24 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 46,240.96 | 100 |
| 2024-05-23 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 45,824.38 | 300 |
| 2024-05-22 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 45,824.38 | 202 |
| 2024-05-21 | 55,000.00 | 55,000.00 | 54,800.00 | 55,000.00 | 45,824.38 | 1,100 |
| 2024-05-20 | 51,000.00 | 55,000.00 | 51,000.00 | 55,000.00 | 45,824.38 | 1,500 |
| 2024-05-09 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 41,658.53 | 600 |
| 2024-05-07 | 55,000.00 | 55,000.00 | 50,000.00 | 50,000.00 | 41,658.53 | 1,400 |
| 2024-05-02 | 54,800.00 | 54,800.00 | 54,500.00 | 54,800.00 | 45,657.75 | 5,000 |
| 2024-04-23 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 41,575.21 | 300 |
| 2024-04-22 | 49,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 41,575.21 | 100 |
| 2024-04-19 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 40,325.45 | 700 |
| 2024-04-17 | 48,000.00 | 48,400.00 | 48,000.00 | 48,400.00 | 40,325.45 | 600 |
| 2024-04-16 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 36,659.50 | 101 |
| 2024-04-15 | 47,000.00 | 47,200.00 | 47,000.00 | 47,200.00 | 39,325.65 | 3,300 |
| 2024-04-11 | 46,200.00 | 47,000.00 | 42,100.00 | 47,000.00 | 39,159.02 | 2,700 |
| 2024-04-08 | 48,900.00 | 50,500.00 | 46,000.00 | 46,100.00 | 38,409.16 | 13,700 |
| 2024-04-04 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 41,241.94 | 100 |
| 2024-04-02 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 41,241.94 | 100 |
| 2024-04-01 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 39,992.19 | 1,800 |
| 2024-03-25 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 39,575.60 | 3,500 |
| 2024-03-22 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 39,575.60 | 100 |
| 2024-03-21 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 42,075.11 | 2,000 |
| 2024-03-19 | 49,500.00 | 49,500.00 | 49,000.00 | 49,000.00 | 40,825.36 | 200 |
| 2024-03-18 | 49,800.00 | 49,900.00 | 49,800.00 | 49,900.00 | 41,575.21 | 1,800 |
| 2024-03-15 | 48,000.00 | 48,000.00 | 47,800.00 | 47,800.00 | 39,825.55 | 600 |
| 2024-03-14 | 48,000.00 | 48,200.00 | 47,800.00 | 47,800.00 | 39,825.55 | 5,700 |
| 2024-03-13 | 49,800.00 | 50,000.00 | 47,000.00 | 47,000.00 | 39,159.02 | 2,200 |
| 2024-03-12 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 39,159.02 | 100 |
| 2024-03-11 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 39,992.19 | 700 |
| 2024-03-07 | 48,000.00 | 48,000.00 | 47,000.00 | 47,000.00 | 39,159.02 | 800 |
| 2024-03-06 | 48,500.00 | 48,500.00 | 47,000.00 | 47,000.00 | 39,159.02 | 4,300 |
| 2024-03-05 | 46,800.00 | 49,200.00 | 46,800.00 | 49,200.00 | 40,991.99 | 200 |
| 2024-03-04 | 47,000.00 | 47,000.00 | 46,800.00 | 46,800.00 | 38,992.38 | 1,200 |
| 2024-02-29 | 46,000.00 | 50,600.00 | 46,000.00 | 46,400.00 | 38,659.11 | 4,500 |
| 2024-02-28 | 45,900.00 | 46,000.00 | 45,900.00 | 46,000.00 | 38,325.84 | 1,800 |
| 2024-02-27 | 49,800.00 | 49,800.00 | 45,900.00 | 45,900.00 | 38,242.53 | 1,200 |
| 2024-02-26 | 52,300.00 | 52,300.00 | 51,000.00 | 51,000.00 | 42,491.70 | 596,700 |
| 2024-02-23 | 56,000.00 | 56,000.00 | 52,300.00 | 52,300.00 | 43,574.82 | 902 |
| 2024-02-22 | 54,000.00 | 55,800.00 | 53,000.00 | 55,800.00 | 43,574.82 | 603,000 |
| 2024-02-21 | 55,000.00 | 55,000.00 | 51,000.00 | 54,000.00 | 42,169.18 | 16,300 |
| 2024-02-20 | 55,000.00 | 59,000.00 | 55,000.00 | 55,000.00 | 42,950.09 | 7,712 |
| 2024-02-19 | 53,000.00 | 55,000.00 | 53,000.00 | 55,000.00 | 42,950.09 | 9,500 |
| 2024-02-16 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 39,045.54 | 1,901 |
| 2024-02-15 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 38,889.35 | 200 |
| 2024-02-07 | 49,700.00 | 49,800.00 | 49,700.00 | 49,800.00 | 38,889.35 | 1,500 |
| 2024-02-06 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 35,921.89 | 201 |
| 2024-01-30 | 48,500.00 | 49,000.00 | 48,500.00 | 49,000.00 | 38,264.63 | 2,500 |
| 2024-01-29 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 38,655.08 | 300 |
| 2024-01-26 | 49,000.00 | 49,500.00 | 49,000.00 | 49,500.00 | 38,655.08 | 4,500 |
| 2024-01-25 | 47,000.00 | 48,000.00 | 47,000.00 | 48,000.00 | 37,483.72 | 1,200 |
| 2024-01-19 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 34,360.07 | 100 |
| 2024-01-16 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 31,236.43 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 5,000.0000 VND |
| 2026-03-19 | 8,800.0000 VND |
| 2025-11-24 | 8,500.0000 VND |
| 2025-08-27 | 4,500.0000 VND |
| 2025-05-26 | 8,800.0000 VND |
| 2025-02-19 | 3,000.0000 VND |
| 2024-11-12 | 2,000.0000 VND |
| 2024-02-23 | 3,500.0000 VND |
| 2023-11-17 | 1,000.0000 VND |
| 2023-05-04 | 1,500.0000 VND |
| 2022-10-21 | 2,500.0000 VND |
| 2022-05-04 | 3,000.0000 VND |
| 2021-08-19 | 1,000.0000 VND |
| 2021-05-06 | 800.0000 VND |
| 2020-05-13 | 800.0000 VND |
| 2019-06-06 | 5,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.