HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 299,000.00 | 299,000.00 | 289,000.00 | 298,600.00 | 266,581.07 | 9,610 |
| 2025-10-22 | 295,600.00 | 299,000.00 | 292,000.00 | 299,000.00 | 266,938.18 | 6,600 |
| 2025-10-21 | 302,100.00 | 305,000.00 | 293,000.00 | 299,900.00 | 267,741.67 | 20,133 |
| 2025-10-20 | 309,000.00 | 319,000.00 | 302,100.00 | 302,100.00 | 269,705.77 | 6,880 |
| 2025-10-17 | 312,000.00 | 312,000.00 | 305,000.00 | 310,000.00 | 276,758.65 | 1,207 |
| 2025-10-16 | 302,200.00 | 312,000.00 | 302,200.00 | 312,000.00 | 278,544.19 | 4,114 |
| 2025-10-15 | 303,300.00 | 303,300.00 | 302,000.00 | 302,000.00 | 269,616.49 | 3,859 |
| 2025-10-14 | 316,000.00 | 316,000.00 | 310,900.00 | 310,900.00 | 277,562.14 | 4,001 |
| 2025-10-13 | 305,500.00 | 319,200.00 | 305,000.00 | 311,000.00 | 277,651.42 | 10,717 |
| 2025-10-10 | 298,100.00 | 304,000.00 | 298,000.00 | 299,900.00 | 267,741.67 | 6,911 |
| 2025-10-09 | 303,200.00 | 303,200.00 | 299,600.00 | 302,000.00 | 269,616.49 | 7,300 |
| 2025-10-08 | 305,000.00 | 305,500.00 | 301,000.00 | 302,100.00 | 269,705.77 | 6,608 |
| 2025-10-07 | 319,400.00 | 319,500.00 | 300,200.00 | 306,900.00 | 273,991.06 | 1,211 |
| 2025-10-06 | 302,500.00 | 305,000.00 | 302,000.00 | 305,000.00 | 272,294.80 | 700 |
| 2025-10-03 | 302,500.00 | 302,500.00 | 302,500.00 | 302,500.00 | 270,062.87 | 201 |
| 2025-10-02 | 305,500.00 | 305,500.00 | 296,600.00 | 302,500.00 | 270,062.87 | 5,630 |
| 2025-10-01 | 305,500.00 | 305,800.00 | 304,600.00 | 305,500.00 | 272,741.18 | 5,011 |
| 2025-09-30 | 314,700.00 | 314,700.00 | 304,000.00 | 305,500.00 | 272,741.18 | 5,720 |
| 2025-09-29 | 313,500.00 | 315,000.00 | 310,000.00 | 315,000.00 | 281,222.50 | 1,492 |
| 2025-09-26 | 311,000.00 | 324,000.00 | 311,000.00 | 319,800.00 | 285,507.79 | 12,653 |
| 2025-09-25 | 309,000.00 | 310,000.00 | 306,500.00 | 310,000.00 | 276,758.65 | 600 |
| 2025-09-24 | 310,000.00 | 312,000.00 | 309,000.00 | 312,000.00 | 278,544.19 | 5,643 |
| 2025-09-23 | 309,300.00 | 310,000.00 | 307,000.00 | 309,000.00 | 275,865.88 | 4,005 |
| 2025-09-22 | 309,500.00 | 310,000.00 | 303,000.00 | 309,400.00 | 276,222.99 | 8,380 |
| 2025-09-19 | 306,700.00 | 310,000.00 | 305,000.00 | 309,000.00 | 275,865.88 | 2,301 |
| 2025-09-18 | 306,000.00 | 312,000.00 | 305,500.00 | 312,000.00 | 278,544.19 | 4,006 |
| 2025-09-17 | 303,600.00 | 309,100.00 | 303,600.00 | 305,300.00 | 272,562.63 | 5,847 |
| 2025-09-16 | 304,500.00 | 305,500.00 | 303,500.00 | 303,500.00 | 270,955.64 | 3,104 |
| 2025-09-15 | 306,000.00 | 307,100.00 | 300,200.00 | 300,700.00 | 268,455.89 | 10,600 |
| 2025-09-12 | 300,700.00 | 301,000.00 | 300,000.00 | 300,200.00 | 268,009.50 | 8,007 |
| 2025-09-11 | 305,000.00 | 305,000.00 | 299,600.00 | 300,000.00 | 267,830.95 | 3,300 |
| 2025-09-10 | 305,000.00 | 306,300.00 | 300,400.00 | 300,400.00 | 268,188.06 | 9,503 |
| 2025-09-09 | 300,300.00 | 302,400.00 | 300,300.00 | 302,100.00 | 269,705.77 | 5,200 |
| 2025-09-08 | 299,900.00 | 309,000.00 | 294,000.00 | 308,000.00 | 274,973.11 | 16,447 |
| 2025-09-05 | 303,900.00 | 304,200.00 | 299,000.00 | 300,100.00 | 267,920.23 | 6,506 |
| 2025-09-04 | 298,000.00 | 305,000.00 | 295,200.00 | 297,700.00 | 265,777.58 | 8,169 |
| 2025-09-03 | 286,100.00 | 295,600.00 | 286,000.00 | 292,100.00 | 260,778.07 | 7,998 |
| 2025-08-29 | 294,000.00 | 294,000.00 | 286,000.00 | 286,000.00 | 255,332.17 | 4,825 |
| 2025-08-28 | 290,000.00 | 295,200.00 | 290,000.00 | 294,000.00 | 262,474.33 | 3,416 |
| 2025-08-27 | 295,000.00 | 296,000.00 | 292,900.00 | 295,100.00 | 263,456.38 | 4,404 |
| 2025-08-26 | 300,000.00 | 300,000.00 | 297,200.00 | 298,100.00 | 262,117.22 | 2,950 |
| 2025-08-25 | 304,000.00 | 304,000.00 | 299,000.00 | 300,000.00 | 263,787.88 | 4,000 |
| 2025-08-22 | 303,900.00 | 303,900.00 | 298,000.00 | 300,100.00 | 263,875.81 | 9,906 |
| 2025-08-21 | 300,100.00 | 314,000.00 | 300,100.00 | 306,000.00 | 269,063.64 | 5,100 |
| 2025-08-20 | 314,000.00 | 314,000.00 | 300,000.00 | 300,100.00 | 263,875.81 | 1,300 |
| 2025-08-19 | 319,800.00 | 319,800.00 | 307,000.00 | 314,900.00 | 276,889.34 | 10,841 |
| 2025-08-18 | 323,000.00 | 323,000.00 | 317,500.00 | 318,000.00 | 279,615.15 | 5,548 |
| 2025-08-15 | 325,000.00 | 325,100.00 | 322,000.00 | 323,000.00 | 284,011.62 | 7,213 |
| 2025-08-14 | 317,700.00 | 322,000.00 | 317,000.00 | 322,000.00 | 283,132.32 | 1,768 |
| 2025-08-13 | 319,000.00 | 326,300.00 | 316,100.00 | 325,700.00 | 286,385.71 | 2,443 |
| 2025-08-12 | 321,300.00 | 326,500.00 | 315,000.00 | 326,500.00 | 287,089.14 | 5,508 |
| 2025-08-11 | 325,000.00 | 327,000.00 | 317,100.00 | 325,000.00 | 285,770.20 | 6,708 |
| 2025-08-08 | 324,400.00 | 324,400.00 | 318,000.00 | 318,100.00 | 279,703.08 | 2,801 |
| 2025-08-07 | 320,800.00 | 328,000.00 | 318,000.00 | 324,400.00 | 285,242.63 | 1,434 |
| 2025-08-06 | 320,600.00 | 320,800.00 | 320,400.00 | 320,800.00 | 282,077.17 | 648 |
| 2025-08-05 | 321,000.00 | 321,000.00 | 316,300.00 | 320,900.00 | 282,165.10 | 2,528 |
| 2025-08-04 | 317,100.00 | 321,000.00 | 315,000.00 | 321,000.00 | 282,253.03 | 7,336 |
| 2025-08-01 | 328,500.00 | 328,500.00 | 320,000.00 | 325,900.00 | 286,561.57 | 8,071 |
| 2025-07-31 | 320,000.00 | 329,500.00 | 318,000.00 | 328,500.00 | 288,847.73 | 5,001 |
| 2025-07-30 | 331,800.00 | 331,800.00 | 316,100.00 | 329,700.00 | 289,902.88 | 4,700 |
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.