HGM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	140,000.00	143,000.00	128,200.00	128,200.00	123,434.20	5,387
2026-07-21	142,200.00	142,200.00	140,600.00	141,700.00	136,432.34	3,700
2026-07-20	150,500.00	150,500.00	142,200.00	142,200.00	136,913.75	2,100
2026-07-16	144,000.00	150,500.00	140,000.00	150,500.00	144,905.20	342
2026-07-15	149,900.00	151,900.00	147,000.00	151,900.00	146,253.16	2,002
2026-07-14	146,000.00	150,000.00	146,000.00	149,900.00	144,327.51	1,400
2026-07-13	146,000.00	146,000.00	146,000.00	146,000.00	140,572.49	627
2026-07-10	146,600.00	146,600.00	146,000.00	146,000.00	140,572.49	405
2026-07-09	150,000.00	150,000.00	146,300.00	146,300.00	140,861.34	7,032
2026-07-08	149,000.00	150,000.00	146,200.00	146,200.00	140,765.06	1,124
2026-07-06	148,900.00	151,000.00	148,800.00	148,900.00	143,364.68	5,246
2026-07-03	142,000.00	148,900.00	142,000.00	148,900.00	143,364.68	1,508
2026-07-02	145,000.00	145,000.00	145,000.00	145,000.00	139,609.67	1,020
2026-07-01	148,000.00	148,000.00	148,000.00	148,000.00	142,498.14	225
2026-06-30	148,000.00	148,500.00	148,000.00	148,000.00	142,498.14	942
2026-06-29	151,600.00	151,800.00	148,000.00	148,000.00	142,498.14	1,555
2026-06-26	151,800.00	151,800.00	151,800.00	151,800.00	146,156.88	103
2026-06-25	150,000.00	151,800.00	150,000.00	151,800.00	146,156.88	1,017
2026-06-23	148,400.00	150,000.00	143,400.00	150,000.00	144,423.79	2,474
2026-06-22	153,000.00	153,000.00	148,400.00	148,400.00	142,883.27	223
2026-06-19	144,500.00	144,500.00	144,500.00	144,500.00	139,128.25	318
2026-06-18	144,200.00	145,000.00	144,200.00	144,500.00	139,128.25	1,021
2026-06-17	144,100.00	144,100.00	144,000.00	144,000.00	138,646.84	401
2026-06-16	145,200.00	146,000.00	145,000.00	146,000.00	140,572.49	1,002
2026-06-15	145,000.00	148,000.00	145,000.00	145,100.00	139,705.95	3,101
2026-06-12	155,000.00	155,000.00	140,400.00	145,100.00	139,705.95	6,331
2026-06-11	155,000.00	156,000.00	155,000.00	156,000.00	150,200.74	1,001
2026-06-10	155,000.00	155,000.00	154,900.00	154,900.00	149,141.64	422
2026-06-09	155,000.00	157,400.00	154,000.00	157,400.00	151,548.70	1,017
2026-06-08	157,000.00	157,000.00	154,000.00	157,000.00	151,163.57	943
2026-06-05	156,600.00	157,000.00	153,500.00	157,000.00	151,163.57	3,003
2026-06-04	156,600.00	156,600.00	156,600.00	156,600.00	150,778.44	320
2026-06-03	158,000.00	159,800.00	158,000.00	159,700.00	153,763.20	409
2026-06-02	158,000.00	158,000.00	155,000.00	158,000.00	152,126.39	2,739
2026-06-01	158,200.00	158,200.00	158,000.00	158,000.00	152,126.39	707
2026-05-29	157,500.00	158,000.00	157,000.00	158,000.00	152,126.39	3,995
2026-05-28	163,200.00	163,200.00	158,000.00	158,000.00	152,126.39	4,524
2026-05-27	166,500.00	167,000.00	163,200.00	163,200.00	157,133.09	3,988
2026-05-26	162,000.00	170,000.00	162,000.00	166,500.00	160,310.41	7,570
2026-05-22	171,300.00	174,900.00	171,300.00	173,900.00	167,435.32	1,335
2026-05-21	171,600.00	174,900.00	171,600.00	174,900.00	168,398.14	410
2026-05-20	173,100.00	174,000.00	172,500.00	172,500.00	166,087.36	1,761
2026-05-19	175,500.00	175,500.00	172,000.00	175,000.00	168,494.42	1,631
2026-05-18	176,900.00	178,000.00	176,000.00	176,000.00	169,457.25	1,311
2026-05-15	174,900.00	179,000.00	172,000.00	176,900.00	170,323.79	2,799
2026-05-14	175,300.00	175,300.00	174,900.00	174,900.00	168,398.14	545
2026-05-13	172,100.00	175,700.00	172,000.00	175,100.00	168,590.71	3,232
2026-05-12	170,800.00	171,800.00	170,800.00	171,800.00	165,413.38	829
2026-05-11	178,000.00	178,000.00	177,700.00	177,700.00	171,094.05	1,442
2026-05-08	178,000.00	178,400.00	174,500.00	178,000.00	171,382.90	1,245
2026-05-07	173,000.00	176,200.00	173,000.00	176,000.00	169,457.25	8,833
2026-05-06	171,000.00	173,000.00	170,000.00	173,000.00	166,568.77	5,967
2026-05-05	173,000.00	173,000.00	171,000.00	171,000.00	164,643.12	1,209
2026-05-04	170,000.00	173,400.00	170,000.00	173,300.00	166,857.62	5,923
2026-04-29	173,000.00	173,000.00	173,000.00	173,000.00	166,568.77	2,318
2026-04-28	173,200.00	175,500.00	172,100.00	175,500.00	168,975.84	4,724
2026-04-24	179,000.00	179,000.00	177,000.00	178,900.00	172,249.44	2,693
2026-04-23	183,000.00	183,000.00	179,100.00	180,300.00	173,597.40	9,222
2026-04-22	184,000.00	184,000.00	180,100.00	182,000.00	175,234.20	2,016
2026-04-21	185,000.00	185,000.00	183,000.00	184,500.00	177,641.26	4,300

← NewerPage 2 of 3 · 121 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.