HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 231,900.00 | 231,900.00 | 225,600.00 | 231,800.00 | 213,874.80 | 2,863 |
| 2026-01-16 | 235,500.00 | 236,000.00 | 230,500.00 | 231,900.00 | 213,967.06 | 5,291 |
| 2026-01-15 | 232,000.00 | 232,000.00 | 228,000.00 | 231,900.00 | 213,967.06 | 9,900 |
| 2026-01-14 | 237,000.00 | 237,000.00 | 231,100.00 | 235,600.00 | 217,380.94 | 3,614 |
| 2026-01-13 | 236,800.00 | 236,900.00 | 231,000.00 | 235,700.00 | 217,473.21 | 12,401 |
| 2026-01-12 | 232,000.00 | 239,800.00 | 230,100.00 | 238,000.00 | 219,595.35 | 4,257 |
| 2026-01-09 | 246,000.00 | 246,000.00 | 233,500.00 | 239,800.00 | 221,256.15 | 4,981 |
| 2026-01-08 | 245,000.00 | 246,500.00 | 229,000.00 | 241,200.00 | 222,547.89 | 4,295 |
| 2026-01-07 | 236,000.00 | 250,000.00 | 236,000.00 | 240,500.00 | 221,902.02 | 8,622 |
| 2026-01-06 | 231,000.00 | 238,500.00 | 231,000.00 | 238,000.00 | 219,595.35 | 11,510 |
| 2026-01-05 | 236,000.00 | 236,000.00 | 231,000.00 | 231,000.00 | 213,136.66 | 1,610 |
| 2025-12-31 | 239,800.00 | 239,800.00 | 239,400.00 | 239,700.00 | 221,163.89 | 311 |
| 2025-12-30 | 236,000.00 | 241,000.00 | 235,000.00 | 239,800.00 | 221,256.15 | 2,401 |
| 2025-12-29 | 239,000.00 | 241,000.00 | 234,000.00 | 240,000.00 | 221,440.69 | 1,728 |
| 2025-12-26 | 237,500.00 | 240,000.00 | 234,000.00 | 239,400.00 | 220,887.09 | 5,756 |
| 2025-12-25 | 241,100.00 | 241,100.00 | 239,000.00 | 241,000.00 | 222,363.36 | 2,796 |
| 2025-12-24 | 239,100.00 | 241,400.00 | 239,100.00 | 241,100.00 | 222,455.62 | 8,114 |
| 2025-12-23 | 239,800.00 | 239,800.00 | 237,200.00 | 239,100.00 | 220,610.29 | 2,900 |
| 2025-12-22 | 239,000.00 | 239,800.00 | 235,000.00 | 239,800.00 | 221,256.15 | 8,082 |
| 2025-12-19 | 239,000.00 | 239,000.00 | 238,500.00 | 239,000.00 | 220,518.02 | 2,202 |
| 2025-12-18 | 239,000.00 | 239,500.00 | 239,000.00 | 239,000.00 | 220,518.02 | 4,002 |
| 2025-12-17 | 241,000.00 | 241,000.00 | 236,600.00 | 239,000.00 | 220,518.02 | 2,104 |
| 2025-12-16 | 241,000.00 | 241,000.00 | 241,000.00 | 241,000.00 | 222,363.36 | 143 |
| 2025-12-15 | 235,000.00 | 241,000.00 | 230,100.00 | 241,000.00 | 222,363.36 | 1,400 |
| 2025-12-12 | 242,900.00 | 243,000.00 | 237,600.00 | 238,000.00 | 219,595.35 | 6,822 |
| 2025-12-11 | 241,400.00 | 246,000.00 | 238,600.00 | 241,300.00 | 222,640.16 | 2,500 |
| 2025-12-10 | 240,000.00 | 241,300.00 | 238,000.00 | 241,300.00 | 222,640.16 | 7,107 |
| 2025-12-09 | 245,000.00 | 249,800.00 | 241,000.00 | 244,800.00 | 225,869.50 | 7,545 |
| 2025-12-08 | 246,500.00 | 250,000.00 | 246,500.00 | 249,900.00 | 230,575.12 | 7,112 |
| 2025-12-05 | 250,500.00 | 251,500.00 | 248,000.00 | 251,500.00 | 232,051.39 | 3,238 |
| 2025-12-04 | 255,800.00 | 255,800.00 | 250,000.00 | 250,200.00 | 230,851.92 | 5,205 |
| 2025-12-03 | 250,200.00 | 255,900.00 | 250,000.00 | 252,000.00 | 232,512.72 | 5,000 |
| 2025-12-02 | 254,000.00 | 254,200.00 | 249,100.00 | 254,000.00 | 234,358.06 | 1,700 |
| 2025-12-01 | 258,900.00 | 258,900.00 | 254,200.00 | 254,300.00 | 234,634.86 | 1,705 |
| 2025-11-28 | 257,000.00 | 260,000.00 | 252,100.00 | 258,900.00 | 238,879.14 | 5,110 |
| 2025-11-27 | 252,500.00 | 256,400.00 | 252,100.00 | 256,400.00 | 236,572.47 | 4,121 |
| 2025-11-26 | 254,000.00 | 256,000.00 | 253,900.00 | 255,900.00 | 236,111.13 | 2,802 |
| 2025-11-25 | 257,500.00 | 257,500.00 | 250,500.00 | 254,000.00 | 234,358.06 | 3,193 |
| 2025-11-24 | 252,700.00 | 255,000.00 | 252,700.00 | 255,000.00 | 235,280.73 | 1,841 |
| 2025-11-21 | 264,200.00 | 264,500.00 | 260,300.00 | 262,300.00 | 234,173.53 | 4,967 |
| 2025-11-20 | 262,900.00 | 266,100.00 | 262,800.00 | 265,900.00 | 237,387.50 | 5,188 |
| 2025-11-19 | 266,000.00 | 266,500.00 | 264,200.00 | 266,200.00 | 237,655.33 | 2,753 |
| 2025-11-18 | 261,500.00 | 266,000.00 | 261,500.00 | 266,000.00 | 237,476.78 | 6,938 |
| 2025-11-17 | 256,000.00 | 262,000.00 | 256,000.00 | 261,500.00 | 233,459.31 | 6,500 |
| 2025-11-14 | 256,000.00 | 256,400.00 | 253,000.00 | 256,400.00 | 228,906.19 | 4,814 |
| 2025-11-13 | 258,000.00 | 258,000.00 | 256,000.00 | 256,000.00 | 228,549.08 | 5,603 |
| 2025-11-12 | 260,000.00 | 260,000.00 | 253,000.00 | 258,000.00 | 230,334.62 | 11,416 |
| 2025-11-11 | 264,000.00 | 264,000.00 | 252,000.00 | 260,000.00 | 232,120.16 | 5,855 |
| 2025-11-10 | 268,000.00 | 271,000.00 | 261,000.00 | 264,000.00 | 235,691.24 | 5,616 |
| 2025-11-07 | 274,000.00 | 274,000.00 | 269,300.00 | 272,000.00 | 242,833.39 | 501 |
| 2025-11-06 | 270,000.00 | 274,000.00 | 269,000.00 | 274,000.00 | 244,618.93 | 2,100 |
| 2025-11-05 | 275,500.00 | 275,500.00 | 271,900.00 | 274,900.00 | 245,422.43 | 1,231 |
| 2025-11-04 | 265,000.00 | 272,000.00 | 265,000.00 | 271,900.00 | 242,744.12 | 5,885 |
| 2025-11-03 | 269,500.00 | 271,900.00 | 268,100.00 | 271,900.00 | 242,744.12 | 4,754 |
| 2025-10-31 | 279,000.00 | 279,000.00 | 268,000.00 | 268,100.00 | 239,351.59 | 8,102 |
| 2025-10-30 | 286,000.00 | 286,000.00 | 280,000.00 | 280,100.00 | 250,064.83 | 12,403 |
| 2025-10-29 | 284,000.00 | 293,000.00 | 284,000.00 | 284,400.00 | 253,903.74 | 3,944 |
| 2025-10-28 | 280,000.00 | 281,000.00 | 269,000.00 | 281,000.00 | 250,868.32 | 25,201 |
| 2025-10-27 | 284,100.00 | 289,000.00 | 281,100.00 | 281,100.00 | 250,957.60 | 10,844 |
| 2025-10-24 | 299,000.00 | 299,000.00 | 289,000.00 | 289,000.00 | 258,010.48 | 8,301 |
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.