HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 340,000.00 | 340,300.00 | 321,000.00 | 321,000.00 | 282,253.03 | 8,692 |
| 2025-07-28 | 339,000.00 | 339,000.00 | 330,300.00 | 337,900.00 | 297,113.08 | 10,374 |
| 2025-07-25 | 335,100.00 | 338,000.00 | 330,100.00 | 330,300.00 | 290,430.46 | 11,688 |
| 2025-07-24 | 341,000.00 | 344,500.00 | 333,300.00 | 342,500.00 | 301,157.83 | 4,106 |
| 2025-07-23 | 348,500.00 | 348,500.00 | 340,000.00 | 341,000.00 | 299,838.89 | 9,847 |
| 2025-07-22 | 352,000.00 | 363,000.00 | 348,500.00 | 360,000.00 | 316,545.46 | 9,668 |
| 2025-07-21 | 354,200.00 | 354,200.00 | 331,100.00 | 345,100.00 | 303,443.99 | 11,813 |
| 2025-07-18 | 335,100.00 | 335,100.00 | 321,000.00 | 322,000.00 | 283,132.32 | 9,837 |
| 2025-07-17 | 277,000.00 | 304,700.00 | 275,000.00 | 304,700.00 | 267,920.56 | 11,406 |
| 2025-07-16 | 275,900.00 | 277,000.00 | 272,100.00 | 277,000.00 | 243,564.14 | 1,405 |
| 2025-07-15 | 276,000.00 | 276,000.00 | 272,000.00 | 275,900.00 | 242,596.92 | 400 |
| 2025-07-14 | 275,000.00 | 276,800.00 | 270,000.00 | 276,800.00 | 243,388.28 | 9,659 |
| 2025-07-11 | 280,000.00 | 280,100.00 | 279,700.00 | 279,700.00 | 245,938.23 | 2,721 |
| 2025-07-10 | 284,100.00 | 284,100.00 | 272,300.00 | 280,100.00 | 246,289.95 | 7,805 |
| 2025-07-09 | 284,300.00 | 284,300.00 | 284,100.00 | 284,100.00 | 249,807.12 | 346 |
| 2025-07-08 | 284,000.00 | 286,000.00 | 282,700.00 | 284,000.00 | 249,719.19 | 6,079 |
| 2025-07-07 | 287,000.00 | 287,000.00 | 277,800.00 | 277,800.00 | 244,267.58 | 1,241 |
| 2025-07-04 | 281,900.00 | 281,900.00 | 281,900.00 | 281,900.00 | 247,872.68 | 900 |
| 2025-07-03 | 274,500.00 | 284,500.00 | 274,500.00 | 281,900.00 | 247,872.68 | 6,024 |
| 2025-07-02 | 271,000.00 | 271,000.00 | 267,000.00 | 270,000.00 | 237,409.09 | 915 |
| 2025-07-01 | 270,000.00 | 270,000.00 | 268,200.00 | 270,000.00 | 237,409.09 | 806 |
| 2025-06-30 | 278,000.00 | 278,000.00 | 270,000.00 | 270,000.00 | 237,409.09 | 6,624 |
| 2025-06-27 | 270,000.00 | 270,000.00 | 265,400.00 | 269,800.00 | 237,233.23 | 1,733 |
| 2025-06-26 | 270,000.00 | 270,000.00 | 269,900.00 | 269,900.00 | 237,321.16 | 404 |
| 2025-06-25 | 270,500.00 | 271,000.00 | 269,900.00 | 269,900.00 | 237,321.16 | 3,746 |
| 2025-06-24 | 271,500.00 | 271,500.00 | 263,700.00 | 270,000.00 | 237,409.09 | 404 |
| 2025-06-23 | 269,900.00 | 270,000.00 | 261,000.00 | 269,900.00 | 237,321.16 | 4,001 |
| 2025-06-20 | 266,800.00 | 269,900.00 | 266,400.00 | 269,900.00 | 237,321.16 | 614 |
| 2025-06-19 | 270,000.00 | 270,000.00 | 268,000.00 | 270,000.00 | 237,409.09 | 1,308 |
| 2025-06-18 | 272,100.00 | 272,100.00 | 263,200.00 | 270,000.00 | 237,409.09 | 5,015 |
| 2025-06-17 | 272,400.00 | 273,100.00 | 272,300.00 | 273,000.00 | 240,046.97 | 1,109 |
| 2025-06-16 | 275,900.00 | 275,900.00 | 272,000.00 | 272,300.00 | 239,431.47 | 2,208 |
| 2025-06-13 | 273,000.00 | 279,400.00 | 270,600.00 | 275,900.00 | 242,596.92 | 8,166 |
| 2025-06-12 | 279,700.00 | 279,700.00 | 266,000.00 | 273,000.00 | 240,046.97 | 1,220 |
| 2025-06-11 | 269,100.00 | 275,900.00 | 269,100.00 | 272,800.00 | 239,871.11 | 517 |
| 2025-06-10 | 276,000.00 | 276,000.00 | 276,000.00 | 276,000.00 | 242,684.85 | 700 |
| 2025-06-09 | 280,000.00 | 280,000.00 | 276,000.00 | 276,000.00 | 242,684.85 | 1,506 |
| 2025-06-06 | 284,900.00 | 284,900.00 | 271,000.00 | 280,000.00 | 246,202.02 | 510 |
| 2025-06-05 | 256,100.00 | 285,100.00 | 256,100.00 | 285,100.00 | 250,686.42 | 1,735 |
| 2025-06-04 | 280,000.00 | 283,200.00 | 278,400.00 | 283,200.00 | 249,015.76 | 830 |
| 2025-06-03 | 279,000.00 | 280,000.00 | 279,000.00 | 280,000.00 | 246,202.02 | 809 |
| 2025-06-02 | 278,100.00 | 280,000.00 | 272,000.00 | 280,000.00 | 246,202.02 | 1,420 |
| 2025-05-30 | 280,100.00 | 280,200.00 | 278,100.00 | 278,100.00 | 244,531.36 | 3,400 |
| 2025-05-29 | 288,500.00 | 288,500.00 | 288,000.00 | 288,000.00 | 253,236.36 | 727 |
| 2025-05-28 | 289,400.00 | 289,400.00 | 288,500.00 | 288,500.00 | 253,676.01 | 1,352 |
| 2025-05-27 | 292,000.00 | 292,000.00 | 289,500.00 | 289,500.00 | 254,555.30 | 608,375 |
| 2025-05-26 | 304,000.00 | 314,900.00 | 291,300.00 | 292,000.00 | 256,753.54 | 2,127 |
| 2025-05-23 | 300,000.00 | 305,000.00 | 300,000.00 | 304,000.00 | 259,567.27 | 609,731 |
| 2025-05-22 | 308,000.00 | 308,000.00 | 285,000.00 | 288,000.00 | 245,905.84 | 8,021 |
| 2025-05-21 | 307,900.00 | 318,000.00 | 307,500.00 | 310,000.00 | 264,690.31 | 3,706 |
| 2025-05-20 | 298,500.00 | 310,000.00 | 298,500.00 | 308,000.00 | 262,982.63 | 4,977 |
| 2025-05-19 | 289,000.00 | 290,000.00 | 289,000.00 | 290,000.00 | 247,613.52 | 1,321 |
| 2025-05-16 | 291,600.00 | 292,400.00 | 276,000.00 | 289,500.00 | 247,186.60 | 11,281 |
| 2025-05-15 | 310,000.00 | 312,100.00 | 301,000.00 | 301,000.00 | 257,005.75 | 6,935 |
| 2025-05-14 | 319,000.00 | 319,000.00 | 312,100.00 | 312,100.00 | 266,483.38 | 4,131 |
| 2025-05-13 | 315,000.00 | 315,000.00 | 311,900.00 | 313,000.00 | 267,251.83 | 5,820 |
| 2025-05-12 | 314,800.00 | 330,000.00 | 314,700.00 | 315,000.00 | 268,959.51 | 8,643 |
| 2025-05-09 | 317,000.00 | 317,000.00 | 314,100.00 | 314,700.00 | 268,703.36 | 2,601 |
| 2025-05-08 | 304,100.00 | 314,100.00 | 304,100.00 | 314,100.00 | 268,191.05 | 646 |
| 2025-05-07 | 311,300.00 | 319,000.00 | 311,300.00 | 319,000.00 | 272,374.87 | 2,710 |
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.