HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 242,000.00 | 242,000.00 | 239,000.00 | 241,500.00 | 204,354.60 | 3,915 |
| 2025-02-04 | 217,000.00 | 223,300.00 | 215,000.00 | 222,100.00 | 187,938.54 | 4,109 |
| 2025-02-03 | 202,200.00 | 203,000.00 | 200,000.00 | 203,000.00 | 171,776.33 | 3,600 |
| 2025-01-24 | 200,000.00 | 205,000.00 | 200,000.00 | 202,200.00 | 171,099.38 | 3,708 |
| 2025-01-23 | 202,000.00 | 210,000.00 | 200,000.00 | 200,100.00 | 169,322.38 | 5,601 |
| 2025-01-22 | 210,000.00 | 210,000.00 | 200,000.00 | 200,000.00 | 169,237.76 | 6,313 |
| 2025-01-21 | 210,000.00 | 210,000.00 | 199,000.00 | 210,000.00 | 177,699.65 | 4,710 |
| 2025-01-20 | 210,000.00 | 219,000.00 | 202,400.00 | 210,100.00 | 177,784.27 | 12,215 |
| 2025-01-17 | 216,100.00 | 224,800.00 | 216,000.00 | 224,800.00 | 190,223.25 | 6,103 |
| 2025-01-15 | 223,000.00 | 223,900.00 | 215,000.00 | 223,900.00 | 189,461.68 | 900 |
| 2025-01-13 | 232,900.00 | 232,900.00 | 232,900.00 | 232,900.00 | 197,077.38 | 101 |
| 2025-01-10 | 232,600.00 | 240,000.00 | 232,600.00 | 232,900.00 | 197,077.38 | 2,502 |
| 2025-01-09 | 226,100.00 | 232,900.00 | 220,000.00 | 232,900.00 | 197,077.38 | 515 |
| 2025-01-08 | 211,400.00 | 226,000.00 | 211,400.00 | 226,000.00 | 191,238.67 | 200 |
| 2025-01-07 | 210,000.00 | 226,700.00 | 210,000.00 | 226,700.00 | 191,831.01 | 200 |
| 2025-01-06 | 218,000.00 | 226,900.00 | 218,000.00 | 226,900.00 | 192,000.24 | 211 |
| 2025-01-03 | 218,500.00 | 218,500.00 | 218,000.00 | 218,000.00 | 184,469.16 | 400 |
| 2025-01-02 | 223,000.00 | 223,000.00 | 218,000.00 | 218,500.00 | 184,892.26 | 706 |
| 2024-12-31 | 216,500.00 | 230,900.00 | 216,500.00 | 230,800.00 | 195,300.38 | 606 |
| 2024-12-30 | 232,200.00 | 232,200.00 | 218,000.00 | 230,200.00 | 194,792.67 | 3,002 |
| 2024-12-27 | 234,000.00 | 244,800.00 | 230,000.00 | 232,200.00 | 196,485.04 | 4,945 |
| 2024-12-26 | 238,000.00 | 239,800.00 | 230,100.00 | 239,800.00 | 202,916.08 | 2,944 |
| 2024-12-25 | 231,500.00 | 250,000.00 | 230,100.00 | 230,100.00 | 194,708.05 | 4,521 |
| 2024-12-24 | 229,000.00 | 240,000.00 | 229,000.00 | 230,100.00 | 194,708.05 | 4,210 |
| 2024-12-23 | 208,000.00 | 226,000.00 | 202,000.00 | 222,000.00 | 187,853.92 | 6,515 |
| 2024-12-20 | 193,600.00 | 212,800.00 | 193,600.00 | 206,300.00 | 174,568.75 | 1,310 |
| 2024-12-19 | 186,000.00 | 193,600.00 | 185,000.00 | 193,600.00 | 163,822.16 | 1,906 |
| 2024-12-18 | 196,000.00 | 196,000.00 | 186,000.00 | 186,000.00 | 157,391.12 | 504 |
| 2024-12-17 | 190,000.00 | 200,000.00 | 185,000.00 | 200,000.00 | 169,237.76 | 4,950 |
| 2024-12-16 | 203,000.00 | 204,000.00 | 184,000.00 | 199,900.00 | 169,153.15 | 5,163 |
| 2024-12-13 | 200,000.00 | 204,000.00 | 200,000.00 | 200,000.00 | 169,237.76 | 7,810 |
| 2024-12-12 | 214,000.00 | 214,000.00 | 201,600.00 | 203,000.00 | 171,776.33 | 1,500 |
| 2024-12-11 | 220,000.00 | 220,000.00 | 201,400.00 | 201,400.00 | 170,422.43 | 2,901 |
| 2024-12-10 | 234,000.00 | 234,000.00 | 198,000.00 | 216,000.00 | 182,776.79 | 3,708 |
| 2024-12-09 | 229,000.00 | 229,900.00 | 209,000.00 | 220,000.00 | 186,161.54 | 8,006 |
| 2024-12-06 | 200,000.00 | 209,000.00 | 200,000.00 | 209,000.00 | 176,853.46 | 8,400 |
| 2024-12-05 | 178,000.00 | 190,000.00 | 178,000.00 | 190,000.00 | 160,775.88 | 8,748 |
| 2024-12-04 | 168,000.00 | 178,000.00 | 168,000.00 | 178,000.00 | 150,621.61 | 10,901 |
| 2024-12-03 | 164,000.00 | 166,000.00 | 163,000.00 | 166,000.00 | 140,467.34 | 10,300 |
| 2024-12-02 | 165,000.00 | 165,000.00 | 153,000.00 | 163,000.00 | 137,928.78 | 13,130 |
| 2024-11-29 | 151,000.00 | 151,000.00 | 150,000.00 | 150,000.00 | 126,928.32 | 3,800 |
| 2024-11-28 | 151,000.00 | 151,000.00 | 149,000.00 | 151,000.00 | 127,774.51 | 2,964 |
| 2024-11-27 | 149,900.00 | 152,000.00 | 149,900.00 | 151,100.00 | 127,859.13 | 8,501 |
| 2024-11-26 | 145,000.00 | 154,000.00 | 145,000.00 | 148,000.00 | 125,235.95 | 5,293 |
| 2024-11-25 | 138,000.00 | 140,000.00 | 137,000.00 | 140,000.00 | 118,466.44 | 4,003 |
| 2024-11-22 | 132,500.00 | 147,000.00 | 127,000.00 | 139,000.00 | 117,620.25 | 6,700 |
| 2024-11-21 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 114,066.25 | 700 |
| 2024-11-20 | 139,000.00 | 149,700.00 | 139,000.00 | 149,700.00 | 126,674.47 | 400 |
| 2024-11-19 | 150,000.00 | 150,000.00 | 145,000.00 | 150,000.00 | 126,928.32 | 500 |
| 2024-11-18 | 149,900.00 | 153,800.00 | 149,900.00 | 150,000.00 | 126,928.32 | 5,007 |
| 2024-11-15 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | 125,235.95 | 3,500 |
| 2024-11-14 | 133,800.00 | 145,700.00 | 133,800.00 | 145,500.00 | 123,120.47 | 9,202 |
| 2024-11-13 | 129,000.00 | 132,500.00 | 129,000.00 | 132,500.00 | 112,120.02 | 2,800 |
| 2024-11-12 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 110,004.55 | 400 |
| 2024-11-11 | 130,000.00 | 136,000.00 | 120,000.00 | 130,000.00 | 108,312.17 | 8,402 |
| 2024-11-08 | 125,400.00 | 130,000.00 | 125,400.00 | 130,000.00 | 108,312.17 | 5,700 |
| 2024-11-07 | 117,000.00 | 125,400.00 | 117,000.00 | 125,400.00 | 104,479.58 | 10,602 |
| 2024-11-06 | 109,900.00 | 114,000.00 | 109,900.00 | 114,000.00 | 94,981.44 | 4,701 |
| 2024-11-05 | 103,400.00 | 108,000.00 | 103,400.00 | 108,000.00 | 89,982.42 | 1,700 |
| 2024-11-04 | 94,000.00 | 103,400.00 | 94,000.00 | 103,400.00 | 86,149.83 | 5,700 |
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.