HGM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	186,500.00	186,500.00	183,600.00	185,000.00	178,122.68	7,010
2026-04-17	186,200.00	188,200.00	185,500.00	185,500.00	178,604.09	4,601
2026-04-16	188,000.00	188,000.00	186,200.00	186,200.00	179,278.07	4,131
2026-04-15	186,000.00	188,500.00	186,000.00	188,500.00	181,492.57	2,006
2026-04-14	186,200.00	189,200.00	186,200.00	186,900.00	179,952.04	2,016
2026-04-13	189,800.00	189,900.00	186,000.00	189,600.00	182,551.67	4,802
2026-04-10	189,000.00	189,800.00	186,200.00	189,800.00	182,744.24	1,865
2026-04-09	186,700.00	188,500.00	186,700.00	188,500.00	181,492.57	1,384
2026-04-08	189,500.00	190,000.00	187,000.00	188,200.00	181,203.72	3,149
2026-04-07	189,800.00	189,800.00	183,000.00	189,000.00	181,973.98	1,533
2026-04-06	189,800.00	189,900.00	180,100.00	189,900.00	182,840.52	7,110
2026-04-03	190,000.00	191,000.00	189,700.00	189,700.00	182,647.96	2,991
2026-04-02	188,000.00	190,500.00	185,800.00	190,000.00	182,936.80	3,384
2026-04-01	191,000.00	191,000.00	188,500.00	189,000.00	181,973.98	3,304
2026-03-31	191,100.00	192,100.00	189,000.00	192,100.00	184,958.74	6,666
2026-03-30	189,000.00	193,000.00	188,900.00	191,100.00	183,995.91	4,904
2026-03-27	189,000.00	190,100.00	189,000.00	190,000.00	182,936.80	3,058
2026-03-26	188,100.00	190,000.00	188,100.00	189,000.00	181,973.98	2,249
2026-03-25	190,000.00	191,800.00	189,000.00	191,800.00	184,669.89	3,121
2026-03-24	196,000.00	196,000.00	189,600.00	189,600.00	182,551.67	2,134
2026-03-23	197,000.00	197,000.00	180,300.00	190,300.00	183,225.65	7,364
2026-03-20	185,600.00	197,500.00	185,600.00	197,000.00	189,676.58	2,501
2026-03-19	203,000.00	208,000.00	187,100.00	199,900.00	192,468.77	9,427
2026-03-18	216,000.00	216,000.00	210,000.00	211,000.00	194,683.27	11,845
2026-03-17	214,700.00	216,900.00	212,000.00	213,000.00	196,528.61	14,438
2026-03-16	223,800.00	223,800.00	210,200.00	214,700.00	198,097.15	18,578
2026-03-13	210,000.00	228,000.00	204,000.00	209,500.00	193,299.27	7,144
2026-03-12	203,000.00	208,000.00	202,000.00	207,700.00	191,638.46	8,215
2026-03-11	196,100.00	208,000.00	196,100.00	202,900.00	187,209.65	7,768
2026-03-10	180,000.00	195,500.00	180,000.00	194,000.00	178,997.89	4,317
2026-03-09	200,000.00	209,900.00	184,500.00	184,500.00	170,232.53	11,521
2026-03-06	201,000.00	204,000.00	199,000.00	201,600.00	186,010.18	7,913
2026-03-05	202,000.00	206,500.00	200,000.00	201,000.00	185,456.58	8,721
2026-03-04	200,100.00	200,500.00	190,000.00	199,200.00	183,795.77	4,487
2026-03-03	215,000.00	215,000.00	200,100.00	209,900.00	193,668.33	12,345
2026-03-02	205,000.00	214,900.00	202,000.00	213,000.00	196,528.61	18,849
2026-02-27	194,000.00	210,000.00	194,000.00	205,000.00	189,147.25	15,298
2026-02-26	191,900.00	192,600.00	191,700.00	192,000.00	177,152.55	9,021
2026-02-25	191,100.00	192,000.00	190,500.00	191,800.00	176,968.02	5,418
2026-02-24	193,000.00	193,000.00	190,000.00	191,900.00	177,060.28	5,249
2026-02-23	192,000.00	192,200.00	192,000.00	192,000.00	177,152.55	3,003
2026-02-13	192,000.00	192,000.00	188,000.00	192,000.00	177,152.55	2,623
2026-02-12	188,800.00	192,900.00	188,800.00	192,000.00	177,152.55	4,209
2026-02-11	192,500.00	192,500.00	181,000.00	188,800.00	174,200.01	13,776
2026-02-10	194,500.00	194,500.00	183,500.00	192,500.00	177,613.89	21,882
2026-02-09	195,300.00	204,800.00	194,200.00	194,400.00	179,366.96	20,812
2026-02-06	200,000.00	200,000.00	194,800.00	200,000.00	184,533.91	28,469
2026-02-05	210,200.00	212,000.00	202,000.00	210,900.00	194,591.00	33,702
2026-02-04	218,100.00	222,000.00	207,200.00	217,000.00	200,219.29	11,817
2026-02-03	225,000.00	228,000.00	206,000.00	218,000.00	201,141.96	26,201
2026-02-02	242,000.00	242,200.00	225,000.00	225,000.00	207,600.64	27,024
2026-01-30	269,000.00	269,000.00	245,000.00	249,900.00	230,575.12	18,954
2026-01-29	229,900.00	250,500.00	229,900.00	250,500.00	231,128.72	51,129
2026-01-28	226,000.00	228,500.00	221,600.00	227,800.00	210,184.12	5,630
2026-01-27	226,000.00	228,000.00	225,000.00	225,000.00	207,600.64	4,077
2026-01-26	224,800.00	228,000.00	224,500.00	225,000.00	207,600.64	2,862
2026-01-23	230,000.00	230,000.00	225,000.00	225,000.00	207,600.64	4,018
2026-01-22	230,000.00	230,000.00	223,200.00	226,000.00	208,523.31	4,432
2026-01-21	238,000.00	238,000.00	226,600.00	230,000.00	212,213.99	5,162
2026-01-20	231,800.00	231,800.00	228,000.00	228,500.00	210,829.99	14,222

← NewerPage 3 of 12 · 705 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.