HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 301,000.00 | 317,000.00 | 301,000.00 | 316,500.00 | 270,240.27 | 2,028 |
| 2025-05-05 | 329,500.00 | 329,500.00 | 317,100.00 | 319,100.00 | 272,460.25 | 2,105 |
| 2025-04-29 | 322,000.00 | 322,200.00 | 319,100.00 | 319,100.00 | 272,460.25 | 4,941 |
| 2025-04-28 | 322,000.00 | 322,400.00 | 322,000.00 | 322,000.00 | 274,936.39 | 3,707 |
| 2025-04-25 | 310,000.00 | 344,000.00 | 310,000.00 | 320,800.00 | 273,911.78 | 6,655 |
| 2025-04-24 | 327,000.00 | 327,600.00 | 320,600.00 | 321,200.00 | 274,253.32 | 4,773 |
| 2025-04-23 | 350,000.00 | 350,000.00 | 326,000.00 | 327,000.00 | 279,205.59 | 6,911 |
| 2025-04-22 | 348,000.00 | 381,900.00 | 325,000.00 | 345,000.00 | 294,574.70 | 18,538 |
| 2025-04-21 | 358,000.00 | 366,000.00 | 346,900.00 | 347,200.00 | 296,453.15 | 5,265 |
| 2025-04-18 | 328,000.00 | 360,200.00 | 325,000.00 | 355,000.00 | 303,113.10 | 19,726 |
| 2025-04-17 | 329,900.00 | 329,900.00 | 320,300.00 | 327,700.00 | 279,803.27 | 3,206 |
| 2025-04-16 | 333,000.00 | 336,800.00 | 320,000.00 | 325,900.00 | 278,266.36 | 7,129 |
| 2025-04-15 | 328,000.00 | 329,900.00 | 315,000.00 | 327,900.00 | 279,974.04 | 5,104 |
| 2025-04-14 | 328,400.00 | 335,000.00 | 321,000.00 | 327,600.00 | 279,717.89 | 5,258 |
| 2025-04-11 | 330,000.00 | 330,000.00 | 297,100.00 | 326,000.00 | 278,351.75 | 3,343 |
| 2025-04-10 | 328,000.00 | 328,600.00 | 328,000.00 | 328,600.00 | 280,571.73 | 3,206 |
| 2025-04-09 | 299,000.00 | 299,800.00 | 270,400.00 | 298,800.00 | 255,127.31 | 6,442 |
| 2025-04-08 | 325,200.00 | 334,900.00 | 292,600.00 | 292,700.00 | 249,918.88 | 18,697 |
| 2025-04-04 | 323,000.00 | 329,000.00 | 320,000.00 | 325,100.00 | 277,583.29 | 7,706 |
| 2025-04-03 | 351,000.00 | 355,000.00 | 321,500.00 | 349,000.00 | 297,990.06 | 32,754 |
| 2025-04-02 | 370,000.00 | 379,000.00 | 350,100.00 | 355,000.00 | 303,113.10 | 2,123 |
| 2025-04-01 | 346,000.00 | 360,000.00 | 346,000.00 | 355,000.00 | 303,113.10 | 6,680 |
| 2025-03-31 | 333,200.00 | 339,900.00 | 330,000.00 | 336,000.00 | 286,890.14 | 13,466 |
| 2025-03-28 | 339,000.00 | 356,000.00 | 328,000.00 | 332,000.00 | 283,474.79 | 9,910 |
| 2025-03-27 | 326,000.00 | 328,000.00 | 319,000.00 | 328,000.00 | 280,059.43 | 3,691 |
| 2025-03-26 | 331,300.00 | 333,500.00 | 325,900.00 | 325,900.00 | 278,266.36 | 1,904 |
| 2025-03-25 | 331,300.00 | 331,300.00 | 319,100.00 | 331,300.00 | 282,877.10 | 700 |
| 2025-03-24 | 329,000.00 | 332,000.00 | 329,000.00 | 331,300.00 | 282,877.10 | 5,423 |
| 2025-03-21 | 330,000.00 | 330,000.00 | 322,000.00 | 329,000.00 | 280,913.27 | 3,002 |
| 2025-03-20 | 322,000.00 | 329,000.00 | 315,600.00 | 329,000.00 | 280,913.27 | 3,382 |
| 2025-03-19 | 321,000.00 | 321,000.00 | 320,000.00 | 321,000.00 | 274,082.55 | 1,310 |
| 2025-03-18 | 321,000.00 | 325,100.00 | 321,000.00 | 325,000.00 | 277,497.91 | 1,750 |
| 2025-03-17 | 330,000.00 | 337,000.00 | 330,000.00 | 337,000.00 | 287,743.98 | 4,682 |
| 2025-03-14 | 311,000.00 | 330,000.00 | 311,000.00 | 328,800.00 | 280,742.50 | 2,628 |
| 2025-03-13 | 315,000.00 | 315,000.00 | 308,000.00 | 309,000.00 | 263,836.47 | 4,034 |
| 2025-03-12 | 318,300.00 | 318,400.00 | 310,000.00 | 315,000.00 | 268,959.51 | 3,265 |
| 2025-03-11 | 330,000.00 | 335,000.00 | 318,100.00 | 318,100.00 | 271,606.41 | 1,475 |
| 2025-03-10 | 300,000.00 | 330,000.00 | 300,000.00 | 330,000.00 | 281,767.11 | 7,032 |
| 2025-03-07 | 314,000.00 | 314,000.00 | 295,600.00 | 300,000.00 | 256,151.91 | 3,018 |
| 2025-03-06 | 310,000.00 | 318,900.00 | 308,000.00 | 308,000.00 | 262,982.63 | 1,503 |
| 2025-03-05 | 330,000.00 | 334,900.00 | 305,000.00 | 308,000.00 | 262,982.63 | 6,224 |
| 2025-03-04 | 320,000.00 | 320,000.00 | 302,400.00 | 305,000.00 | 260,421.11 | 5,860 |
| 2025-03-03 | 340,000.00 | 341,100.00 | 310,600.00 | 336,000.00 | 286,890.14 | 2,807 |
| 2025-02-28 | 326,700.00 | 354,000.00 | 326,700.00 | 340,000.00 | 290,305.50 | 7,666 |
| 2025-02-27 | 305,000.00 | 326,100.00 | 305,000.00 | 326,100.00 | 278,437.13 | 16,459 |
| 2025-02-26 | 296,100.00 | 300,000.00 | 296,100.00 | 296,500.00 | 253,163.48 | 5,446 |
| 2025-02-25 | 282,300.00 | 304,000.00 | 282,300.00 | 295,600.00 | 252,395.02 | 6,751 |
| 2025-02-24 | 291,100.00 | 305,000.00 | 291,000.00 | 295,000.00 | 251,882.72 | 6,744 |
| 2025-02-21 | 350,000.00 | 350,000.00 | 310,000.00 | 320,000.00 | 273,228.71 | 7,778 |
| 2025-02-20 | 279,000.00 | 328,500.00 | 279,000.00 | 328,500.00 | 280,486.35 | 16,273 |
| 2025-02-19 | 332,900.00 | 332,900.00 | 298,700.00 | 298,700.00 | 255,041.92 | 28,366 |
| 2025-02-18 | 400,000.00 | 400,000.00 | 334,800.00 | 334,800.00 | 283,304.02 | 38,530 |
| 2025-02-17 | 359,000.00 | 394,200.00 | 359,000.00 | 372,000.00 | 314,782.24 | 38,710 |
| 2025-02-14 | 408,000.00 | 419,000.00 | 350,000.00 | 358,400.00 | 303,274.07 | 33,681 |
| 2025-02-13 | 349,000.00 | 381,100.00 | 346,500.00 | 381,100.00 | 322,482.56 | 44,905 |
| 2025-02-12 | 310,000.00 | 346,500.00 | 310,000.00 | 346,500.00 | 293,204.43 | 19,743 |
| 2025-02-11 | 309,000.00 | 335,000.00 | 309,000.00 | 315,000.00 | 266,549.48 | 7,369 |
| 2025-02-10 | 296,000.00 | 321,300.00 | 292,100.00 | 308,700.00 | 261,218.49 | 12,034 |
| 2025-02-07 | 292,100.00 | 292,100.00 | 292,000.00 | 292,100.00 | 247,171.76 | 20,821 |
| 2025-02-06 | 241,900.00 | 265,600.00 | 241,900.00 | 265,600.00 | 224,747.75 | 4,741 |
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.