HGM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	50,000.00	50,000.00	50,000.00	50,000.00	34,742.09	100
2022-04-13	48,500.00	48,500.00	48,500.00	48,500.00	31,677.84	3,100
2022-04-08	44,000.00	45,000.00	44,000.00	45,000.00	29,391.81	200
2022-04-01	41,000.00	42,000.00	41,000.00	41,500.00	27,105.78	300
2022-03-29	42,000.00	45,000.00	42,000.00	45,000.00	29,391.81	200
2022-03-23	45,500.00	45,500.00	45,500.00	45,500.00	29,718.38	200
2022-03-15	45,000.00	45,900.00	45,000.00	45,900.00	29,979.64	200
2022-03-10	45,000.00	46,000.00	45,000.00	46,000.00	30,044.96	200
2022-03-03	46,000.00	46,000.00	46,000.00	46,000.00	30,044.96	200
2022-02-23	42,000.00	42,000.00	42,000.00	42,000.00	27,432.35	100
2022-02-16	40,500.00	42,300.00	40,500.00	42,300.00	27,628.30	800
2022-02-15	38,500.00	38,500.00	38,500.00	38,500.00	25,146.32	100
2022-02-10	40,100.00	40,100.00	40,100.00	40,100.00	26,191.37	300
2022-02-09	36,500.00	36,500.00	36,500.00	36,500.00	23,840.02	100
2022-02-07	40,000.00	40,000.00	40,000.00	40,000.00	26,126.05	100
2022-01-17	40,000.00	40,100.00	40,000.00	40,100.00	26,191.37	200
2022-01-12	40,000.00	40,000.00	40,000.00	40,000.00	26,126.05	500
2022-01-11	40,000.00	40,000.00	40,000.00	40,000.00	26,126.05	100
2022-01-10	40,000.00	40,000.00	40,000.00	40,000.00	26,126.05	1,000
2022-01-07	39,000.00	39,000.00	39,000.00	39,000.00	25,472.90	200
2022-01-05	38,500.00	38,500.00	38,500.00	38,500.00	25,146.32	1,300
2022-01-04	38,600.00	38,600.00	38,600.00	38,600.00	25,211.64	100
2021-12-30	41,900.00	41,900.00	35,100.00	35,100.00	22,925.61	3,300
2021-12-28	36,000.00	39,000.00	36,000.00	39,000.00	25,472.90	1,200
2021-12-27	38,000.00	39,000.00	38,000.00	39,000.00	25,472.90	900
2021-12-23	44,000.00	44,000.00	42,000.00	42,000.00	27,432.35	439
2021-12-20	41,800.00	41,800.00	41,800.00	41,800.00	27,301.72	400
2021-12-17	41,800.00	41,800.00	41,800.00	41,800.00	27,301.72	210
2021-12-16	43,900.00	44,500.00	38,000.00	38,000.00	24,819.75	300
2021-12-14	40,500.00	40,500.00	40,500.00	40,500.00	26,452.63	100
2021-12-13	45,000.00	45,000.00	45,000.00	45,000.00	29,391.81	200
2021-12-10	46,000.00	46,000.00	46,000.00	46,000.00	30,044.96	100
2021-12-09	44,100.00	44,100.00	42,000.00	42,000.00	27,432.35	400
2021-12-08	40,100.00	40,100.00	36,500.00	40,100.00	26,191.37	4,400
2021-11-24	36,500.00	36,500.00	36,500.00	36,500.00	23,840.02	100
2021-11-18	40,000.00	40,000.00	40,000.00	40,000.00	26,126.05	100
2021-11-11	43,000.00	43,000.00	40,000.00	40,000.00	26,126.05	2,700
2021-11-09	43,000.00	43,200.00	43,000.00	43,200.00	28,216.13	500
2021-11-08	45,000.00	45,000.00	44,900.00	44,900.00	29,326.49	500
2021-11-03	48,400.00	48,400.00	45,000.00	45,500.00	29,718.38	110,600
2021-11-02	44,000.00	44,000.00	44,000.00	44,000.00	28,738.66	16,200
2021-11-01	40,000.00	40,000.00	40,000.00	40,000.00	26,126.05	200
2021-10-29	40,100.00	40,100.00	40,100.00	40,100.00	26,191.37	3,600
2021-10-27	45,000.00	45,000.00	44,500.00	44,500.00	29,065.23	460
2021-10-26	41,000.00	41,100.00	41,000.00	41,100.00	26,844.52	20,610
2021-10-22	37,400.00	37,400.00	37,400.00	37,400.00	24,427.86	100

← NewerPage 12 of 12 · 706 trading days

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.