HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 93,000.00 | 94,000.00 | 85,000.00 | 94,000.00 | 78,318.03 | 3,300 |
| 2024-10-31 | 93,000.00 | 93,000.00 | 93,000.00 | 93,000.00 | 77,484.86 | 600 |
| 2024-10-30 | 91,000.00 | 91,000.00 | 81,000.00 | 90,000.00 | 74,985.35 | 1,101 |
| 2024-10-29 | 86,200.00 | 86,200.00 | 86,200.00 | 86,200.00 | 71,819.30 | 600,202 |
| 2024-10-28 | 90,000.00 | 90,000.00 | 78,400.00 | 78,400.00 | 65,320.57 | 4,700 |
| 2024-10-25 | 86,900.00 | 87,000.00 | 86,900.00 | 86,900.00 | 72,402.52 | 1,500 |
| 2024-10-24 | 88,000.00 | 88,000.00 | 81,500.00 | 86,400.00 | 71,985.93 | 500 |
| 2024-10-23 | 84,100.00 | 86,900.00 | 80,200.00 | 80,200.00 | 66,820.28 | 2,601 |
| 2024-10-21 | 83,100.00 | 84,100.00 | 83,100.00 | 84,100.00 | 70,069.64 | 1,300 |
| 2024-10-18 | 80,000.00 | 82,500.00 | 80,000.00 | 82,500.00 | 68,736.57 | 500 |
| 2024-10-15 | 75,500.00 | 75,500.00 | 75,000.00 | 75,000.00 | 62,487.79 | 400 |
| 2024-10-11 | 75,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 62,487.79 | 100 |
| 2024-10-10 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 66,653.64 | 100 |
| 2024-10-08 | 78,700.00 | 78,900.00 | 75,000.00 | 75,000.00 | 62,487.79 | 7,200 |
| 2024-10-07 | 79,000.00 | 79,000.00 | 78,700.00 | 78,700.00 | 65,570.52 | 50,600 |
| 2024-10-04 | 84,000.00 | 84,000.00 | 78,500.00 | 78,500.00 | 65,403.89 | 302 |
| 2024-10-03 | 80,100.00 | 80,100.00 | 80,100.00 | 80,100.00 | 66,736.96 | 700 |
| 2024-10-02 | 79,700.00 | 80,500.00 | 79,700.00 | 80,500.00 | 67,070.23 | 24,483 |
| 2024-10-01 | 78,700.00 | 83,000.00 | 78,700.00 | 79,200.00 | 65,987.11 | 67,700 |
| 2024-09-30 | 76,100.00 | 82,200.00 | 75,300.00 | 80,400.00 | 66,986.91 | 73,412 |
| 2024-09-27 | 72,100.00 | 80,300.00 | 72,000.00 | 75,000.00 | 62,487.79 | 77,900 |
| 2024-09-26 | 72,000.00 | 73,000.00 | 70,100.00 | 73,000.00 | 60,821.45 | 67,920 |
| 2024-09-25 | 71,100.00 | 75,900.00 | 71,100.00 | 75,000.00 | 62,487.79 | 66,500 |
| 2024-09-24 | 69,900.00 | 75,000.00 | 69,500.00 | 75,000.00 | 62,487.79 | 83,700 |
| 2024-09-23 | 73,500.00 | 73,500.00 | 68,500.00 | 68,500.00 | 57,072.18 | 67,200 |
| 2024-09-20 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 56,655.60 | 66,200 |
| 2024-09-19 | 66,000.00 | 66,000.00 | 65,700.00 | 65,700.00 | 54,739.30 | 66,000 |
| 2024-09-18 | 65,500.00 | 66,000.00 | 64,700.00 | 64,700.00 | 53,906.13 | 65,100 |
| 2024-09-17 | 62,500.00 | 70,400.00 | 62,500.00 | 64,700.00 | 53,906.13 | 5,400 |
| 2024-09-16 | 65,000.00 | 65,000.00 | 60,900.00 | 64,000.00 | 53,322.91 | 800 |
| 2024-09-13 | 64,100.00 | 72,000.00 | 64,100.00 | 65,000.00 | 54,156.08 | 500 |
| 2024-09-11 | 74,000.00 | 74,000.00 | 67,000.00 | 67,000.00 | 55,822.43 | 400 |
| 2024-09-10 | 77,500.00 | 77,600.00 | 74,100.00 | 74,100.00 | 61,737.94 | 700 |
| 2024-09-05 | 76,600.00 | 77,500.00 | 71,400.00 | 71,400.00 | 59,488.38 | 900 |
| 2024-09-04 | 75,000.00 | 76,600.00 | 71,100.00 | 71,300.00 | 59,405.06 | 900 |
| 2024-08-30 | 76,000.00 | 78,000.00 | 71,000.00 | 71,000.00 | 59,155.11 | 3,400 |
| 2024-08-29 | 68,800.00 | 76,000.00 | 68,800.00 | 76,000.00 | 63,320.96 | 400 |
| 2024-08-28 | 68,200.00 | 76,000.00 | 68,200.00 | 76,000.00 | 63,320.96 | 600 |
| 2024-08-27 | 74,000.00 | 75,000.00 | 74,000.00 | 75,000.00 | 62,487.79 | 1,304 |
| 2024-08-26 | 73,000.00 | 74,200.00 | 63,000.00 | 74,000.00 | 61,654.62 | 1,900 |
| 2024-08-23 | 80,000.00 | 80,000.00 | 67,800.00 | 67,800.00 | 56,488.96 | 600 |
| 2024-08-22 | 75,000.00 | 75,000.00 | 70,000.00 | 74,900.00 | 62,404.47 | 504 |
| 2024-08-21 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 56,822.23 | 200 |
| 2024-08-20 | 61,000.00 | 65,800.00 | 61,000.00 | 62,000.00 | 51,656.57 | 1,200 |
| 2024-08-19 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 49,906.91 | 602 |
| 2024-07-30 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 45,407.79 | 400 |
| 2024-07-22 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 45,407.79 | 102 |
| 2024-07-03 | 60,000.00 | 60,200.00 | 54,500.00 | 54,500.00 | 45,407.79 | 500 |
| 2024-07-02 | 60,000.00 | 60,300.00 | 55,000.00 | 55,000.00 | 45,824.38 | 500 |
| 2024-06-28 | 60,000.00 | 61,000.00 | 56,000.00 | 56,000.00 | 46,657.55 | 800 |
| 2024-06-26 | 60,500.00 | 60,500.00 | 55,500.00 | 55,500.00 | 46,240.96 | 300 |
| 2024-06-25 | 60,000.00 | 62,000.00 | 58,100.00 | 58,100.00 | 48,407.21 | 1,600 |
| 2024-06-24 | 58,500.00 | 60,000.00 | 58,500.00 | 60,000.00 | 49,990.23 | 800 |
| 2024-06-21 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 48,740.48 | 300 |
| 2024-06-18 | 57,500.00 | 57,500.00 | 54,000.00 | 54,000.00 | 44,991.21 | 200 |
| 2024-06-17 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 44,991.21 | 200 |
| 2024-06-14 | 58,000.00 | 58,000.00 | 57,900.00 | 58,000.00 | 48,323.89 | 900 |
| 2024-06-13 | 54,000.00 | 57,500.00 | 54,000.00 | 54,000.00 | 44,991.21 | 47,100 |
| 2024-06-12 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 47,907.31 | 200 |
| 2024-06-10 | 55,000.00 | 55,000.00 | 53,500.00 | 53,500.00 | 44,574.62 | 400 |
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.