HGM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	40,000.00	40,000.00	40,000.00	40,000.00	31,236.43	500
2024-01-15	39,600.00	39,600.00	39,600.00	39,600.00	30,924.07	100
2023-12-29	36,000.00	36,000.00	36,000.00	36,000.00	28,112.79	1,500
2023-12-28	38,800.00	38,800.00	38,800.00	38,800.00	30,299.34	600
2023-12-27	43,000.00	43,000.00	43,000.00	43,000.00	33,579.16	100
2023-12-07	47,000.00	47,000.00	47,000.00	47,000.00	36,702.80	400
2023-11-06	47,000.00	47,000.00	47,000.00	47,000.00	35,921.89	2,000
2023-11-02	47,000.00	47,000.00	47,000.00	47,000.00	35,921.89	100
2023-10-04	49,000.00	49,000.00	49,000.00	49,000.00	37,450.48	100
2023-09-28	49,500.00	49,500.00	49,500.00	49,500.00	37,832.63	500
2023-09-19	46,500.00	46,500.00	46,500.00	46,500.00	35,539.75	400
2023-09-13	47,000.00	47,000.00	46,000.00	46,000.00	35,157.60	1,500
2023-09-12	49,000.00	49,000.00	49,000.00	49,000.00	37,450.48	1,000
2023-08-21	45,100.00	45,100.00	45,100.00	45,100.00	34,469.73	100
2023-07-20	48,000.00	48,000.00	48,000.00	48,000.00	36,686.19	3,000
2023-07-18	48,000.00	48,000.00	48,000.00	48,000.00	36,686.19	5,000
2023-07-13	48,000.00	48,000.00	48,000.00	48,000.00	36,686.19	200
2023-07-05	50,000.00	50,000.00	50,000.00	50,000.00	38,214.78	1,000
2023-07-04	50,000.00	50,000.00	50,000.00	50,000.00	38,214.78	500
2023-07-03	50,000.00	50,000.00	50,000.00	50,000.00	38,214.78	1,300
2023-06-14	48,000.00	48,000.00	48,000.00	48,000.00	36,686.19	200
2023-06-13	47,000.00	47,000.00	47,000.00	47,000.00	35,921.89	900
2023-06-09	51,600.00	52,000.00	51,600.00	52,000.00	39,743.37	1,000
2023-06-08	47,300.00	47,300.00	47,300.00	47,300.00	36,151.18	2,500
2023-05-19	43,000.00	43,000.00	43,000.00	43,000.00	32,864.71	100
2023-05-18	43,000.00	43,000.00	43,000.00	43,000.00	32,864.71	300
2023-05-16	45,000.00	45,000.00	45,000.00	45,000.00	34,393.30	100
2023-05-15	45,000.00	45,000.00	45,000.00	45,000.00	34,393.30	100
2023-04-19	50,000.00	50,000.00	50,000.00	50,000.00	36,940.95	1,001
2023-04-10	48,500.00	48,500.00	48,500.00	48,500.00	35,832.73	500
2023-04-06	48,500.00	48,500.00	48,500.00	48,500.00	35,832.73	200
2023-03-30	48,400.00	48,500.00	48,400.00	48,500.00	35,832.73	600
2023-03-24	47,500.00	48,500.00	47,500.00	48,500.00	35,832.73	700
2023-03-14	48,500.00	48,500.00	48,500.00	48,500.00	35,832.73	400
2023-03-07	48,500.00	48,500.00	48,500.00	48,500.00	35,832.73	400
2023-03-06	48,500.00	48,500.00	48,500.00	48,500.00	35,832.73	100
2023-03-03	48,500.00	48,500.00	48,500.00	48,500.00	35,832.73	300
2023-03-02	48,500.00	48,500.00	48,500.00	48,500.00	35,832.73	100
2023-02-28	49,500.00	49,500.00	49,500.00	49,500.00	36,571.55	100
2023-02-21	45,000.00	45,000.00	45,000.00	45,000.00	33,246.86	100
2023-02-20	43,000.00	45,900.00	43,000.00	45,900.00	33,911.80	900
2023-02-10	41,800.00	41,800.00	41,800.00	41,800.00	30,882.64	100
2023-02-06	38,000.00	38,000.00	38,000.00	38,000.00	28,075.13	800
2023-01-30	38,000.00	38,000.00	38,000.00	38,000.00	28,075.13	2,000
2022-12-29	36,500.00	36,500.00	36,500.00	36,500.00	26,966.90	100
2022-12-06	40,000.00	40,000.00	40,000.00	40,000.00	29,552.76	100
2022-11-23	40,000.00	40,000.00	40,000.00	40,000.00	29,552.76	100
2022-11-14	40,000.00	40,000.00	40,000.00	40,000.00	29,552.76	100
2022-11-11	40,000.00	40,000.00	40,000.00	40,000.00	29,552.76	200
2022-11-08	38,000.00	39,000.00	38,000.00	39,000.00	28,813.94	300
2022-11-07	39,000.00	39,000.00	39,000.00	39,000.00	28,813.94	200
2022-10-21	42,000.00	42,000.00	42,000.00	42,000.00	31,030.40	1,000
2022-10-19	46,000.00	46,800.00	46,000.00	46,800.00	32,518.59	300
2022-10-17	46,800.00	48,000.00	46,800.00	47,000.00	32,657.56	314
2022-09-19	46,800.00	46,800.00	46,800.00	46,800.00	32,518.59	1,000
2022-08-18	52,000.00	52,000.00	52,000.00	52,000.00	36,131.77	600
2022-08-09	57,000.00	57,000.00	57,000.00	57,000.00	39,605.98	1,000
2022-07-27	55,000.00	55,000.00	55,000.00	55,000.00	38,216.30	100
2022-06-21	60,500.00	60,500.00	60,500.00	60,500.00	42,037.93	100
2022-06-10	55,000.00	55,000.00	55,000.00	55,000.00	38,216.30	100

← NewerPage 11 of 12 · 706 trading daysOlder →

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.