HGM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 112,000.00 | 115,000.00 | 112,000.00 | 115,000.00 | 115,000.00 | 1,004 |
| 2026-10-16 | 116,200.00 | 119,000.00 | 116,100.00 | 118,000.00 | 118,000.00 | 2,702 |
| 2026-10-15 | 116,300.00 | 116,500.00 | 116,200.00 | 116,200.00 | 116,200.00 | 2,743 |
| 2026-10-14 | 116,000.00 | 119,000.00 | 116,000.00 | 116,200.00 | 116,200.00 | 9,517 |
| 2026-10-13 | 119,000.00 | 129,000.00 | 118,400.00 | 118,400.00 | 118,400.00 | 7,234 |
| 2026-10-12 | 136,000.00 | 136,400.00 | 125,000.00 | 131,500.00 | 131,500.00 | 2,538 |
| 2026-10-09 | 135,500.00 | 141,000.00 | 121,000.00 | 124,000.00 | 124,000.00 | 12,964 |
| 2026-10-08 | 121,000.00 | 128,200.00 | 121,000.00 | 128,200.00 | 128,200.00 | 9,488 |
| 2026-10-07 | 108,500.00 | 116,600.00 | 105,200.00 | 116,600.00 | 116,600.00 | 19,268 |
| 2026-10-06 | 104,000.00 | 106,000.00 | 103,000.00 | 106,000.00 | 106,000.00 | 5,700 |
| 2026-10-05 | 105,000.00 | 106,500.00 | 102,500.00 | 103,500.00 | 103,500.00 | 1,604 |
| 2026-10-02 | 103,000.00 | 106,000.00 | 102,100.00 | 105,000.00 | 105,000.00 | 5,404 |
| 2026-10-01 | 105,100.00 | 105,200.00 | 103,000.00 | 103,000.00 | 103,000.00 | 2,800 |
| 2026-09-30 | 108,000.00 | 108,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 3,730 |
| 2026-09-29 | 108,700.00 | 108,700.00 | 105,000.00 | 105,000.00 | 105,000.00 | 7,400 |
| 2026-09-28 | 110,000.00 | 110,000.00 | 108,400.00 | 108,600.00 | 108,600.00 | 1,412 |
| 2026-09-25 | 112,500.00 | 112,500.00 | 110,000.00 | 110,000.00 | 110,000.00 | 1,502 |
| 2026-09-24 | 111,200.00 | 111,300.00 | 109,100.00 | 109,100.00 | 109,100.00 | 1,605 |
| 2026-09-23 | 108,500.00 | 113,000.00 | 108,500.00 | 111,200.00 | 111,200.00 | 1,260 |
| 2026-09-22 | 112,900.00 | 112,900.00 | 109,900.00 | 109,900.00 | 109,900.00 | 3,800 |
| 2026-09-21 | 116,000.00 | 116,000.00 | 112,500.00 | 112,800.00 | 112,800.00 | 1,610 |
| 2026-09-18 | 110,000.00 | 113,000.00 | 110,000.00 | 111,300.00 | 111,300.00 | 3,209 |
| 2026-09-17 | 111,800.00 | 111,800.00 | 108,700.00 | 109,500.00 | 109,500.00 | 6,508 |
| 2026-09-16 | 112,000.00 | 112,200.00 | 111,800.00 | 111,800.00 | 111,800.00 | 4,201 |
| 2026-09-15 | 113,000.00 | 113,000.00 | 112,300.00 | 112,300.00 | 112,300.00 | 900 |
| 2026-09-14 | 112,100.00 | 112,100.00 | 111,900.00 | 112,000.00 | 112,000.00 | 2,500 |
| 2026-09-11 | 112,500.00 | 112,500.00 | 111,900.00 | 111,900.00 | 111,900.00 | 2,332 |
| 2026-09-10 | 112,500.00 | 112,500.00 | 112,000.00 | 112,500.00 | 112,500.00 | 3,300 |
| 2026-09-09 | 110,000.00 | 110,500.00 | 109,800.00 | 109,800.00 | 109,800.00 | 3,665 |
| 2026-09-08 | 113,000.00 | 113,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 1,900 |
| 2026-09-07 | 116,000.00 | 116,000.00 | 113,000.00 | 114,000.00 | 114,000.00 | 3,261 |
| 2026-09-04 | 115,800.00 | 115,800.00 | 115,400.00 | 115,500.00 | 115,500.00 | 1,836 |
| 2026-09-03 | 113,100.00 | 116,500.00 | 113,100.00 | 115,700.00 | 115,700.00 | 1,220 |
| 2026-08-28 | 115,000.00 | 116,600.00 | 115,000.00 | 116,000.00 | 116,000.00 | 1,551 |
| 2026-08-27 | 114,900.00 | 115,500.00 | 114,000.00 | 115,500.00 | 115,500.00 | 2,100 |
| 2026-08-26 | 116,000.00 | 116,500.00 | 114,700.00 | 114,900.00 | 114,900.00 | 2,751 |
| 2026-08-25 | 116,100.00 | 118,000.00 | 116,000.00 | 116,000.00 | 116,000.00 | 1,704 |
| 2026-08-24 | 120,000.00 | 120,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 2,448 |
| 2026-08-21 | 119,400.00 | 119,400.00 | 117,200.00 | 119,000.00 | 119,000.00 | 2,814 |
| 2026-08-20 | 119,800.00 | 119,800.00 | 117,000.00 | 119,500.00 | 119,500.00 | 1,001 |
| 2026-08-19 | 121,100.00 | 121,100.00 | 115,000.00 | 119,000.00 | 119,000.00 | 3,613 |
| 2026-08-18 | 121,200.00 | 124,700.00 | 119,100.00 | 120,000.00 | 120,000.00 | 4,918 |
| 2026-08-17 | 113,000.00 | 125,900.00 | 113,000.00 | 125,000.00 | 125,000.00 | 7,901 |
| 2026-08-14 | 127,000.00 | 127,000.00 | 124,400.00 | 124,500.00 | 124,500.00 | 1,736 |
| 2026-08-13 | 134,000.00 | 134,500.00 | 127,000.00 | 127,600.00 | 127,600.00 | 5,401 |
| 2026-08-12 | 132,000.00 | 134,500.00 | 129,800.00 | 134,500.00 | 129,500.00 | 22,304 |
| 2026-08-11 | 136,500.00 | 136,500.00 | 131,500.00 | 132,000.00 | 127,092.94 | 6,263 |
| 2026-08-10 | 129,500.00 | 135,000.00 | 129,500.00 | 131,500.00 | 126,611.52 | 7,431 |
| 2026-08-07 | 129,100.00 | 129,500.00 | 128,500.00 | 129,500.00 | 124,685.87 | 9,803 |
| 2026-08-06 | 128,800.00 | 129,300.00 | 126,700.00 | 129,100.00 | 124,300.74 | 7,311 |
| 2026-08-05 | 128,000.00 | 129,500.00 | 126,000.00 | 129,000.00 | 124,204.46 | 6,809 |
| 2026-08-04 | 129,500.00 | 129,500.00 | 125,000.00 | 129,000.00 | 124,204.46 | 9,302 |
| 2026-08-03 | 130,000.00 | 130,000.00 | 126,700.00 | 128,000.00 | 123,241.64 | 7,302 |
| 2026-07-31 | 135,000.00 | 135,000.00 | 125,000.00 | 127,800.00 | 123,049.07 | 4,859 |
| 2026-07-30 | 127,000.00 | 130,800.00 | 125,000.00 | 127,000.00 | 122,278.81 | 4,501 |
| 2026-07-29 | 121,600.00 | 128,000.00 | 120,000.00 | 127,000.00 | 122,278.81 | 15,337 |
| 2026-07-28 | 122,500.00 | 127,000.00 | 122,000.00 | 122,000.00 | 117,464.68 | 4,746 |
| 2026-07-27 | 130,000.00 | 130,000.00 | 127,000.00 | 127,000.00 | 122,278.81 | 2,237 |
| 2026-07-24 | 130,100.00 | 134,900.00 | 129,100.00 | 132,700.00 | 127,766.91 | 3,821 |
| 2026-07-23 | 140,500.00 | 140,500.00 | 128,000.00 | 129,100.00 | 124,300.74 | 1,415 |
Page 1 of 3 · 121 trading daysOlder →
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.