Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,060.00 | 9,110.00 | 8,870.00 | 8,980.00 | 8,980.00 | 1,992,900 |
| 2026-10-16 | 9,030.00 | 9,060.00 | 8,900.00 | 9,000.00 | 9,000.00 | 712,700 |
| 2026-10-15 | 8,700.00 | 9,080.00 | 8,630.00 | 8,950.00 | 8,950.00 | 1,536,800 |
| 2026-10-14 | 8,700.00 | 8,780.00 | 8,670.00 | 8,690.00 | 8,690.00 | 667,500 |
| 2026-10-13 | 8,720.00 | 8,870.00 | 8,700.00 | 8,820.00 | 8,820.00 | 817,500 |
| 2026-10-12 | 8,820.00 | 8,870.00 | 8,730.00 | 8,860.00 | 8,860.00 | 1,133,000 |
| 2026-10-09 | 8,590.00 | 8,940.00 | 8,350.00 | 8,800.00 | 8,800.00 | 1,642,900 |
| 2026-10-08 | 8,900.00 | 8,900.00 | 8,580.00 | 8,580.00 | 8,580.00 | 773,000 |
| 2026-10-07 | 8,790.00 | 8,950.00 | 8,780.00 | 8,900.00 | 8,900.00 | 1,006,900 |
| 2026-10-06 | 8,840.00 | 9,000.00 | 8,600.00 | 8,950.00 | 8,950.00 | 1,277,300 |
| 2026-10-05 | 9,000.00 | 9,130.00 | 8,890.00 | 9,000.00 | 9,000.00 | 828,300 |
| 2026-10-02 | 9,070.00 | 9,190.00 | 8,930.00 | 9,100.00 | 9,100.00 | 1,495,800 |
| 2026-10-01 | 9,290.00 | 9,290.00 | 9,060.00 | 9,180.00 | 9,180.00 | 840,400 |
| 2026-09-30 | 9,250.00 | 9,390.00 | 9,210.00 | 9,300.00 | 9,300.00 | 886,200 |
| 2026-09-29 | 9,210.00 | 9,350.00 | 9,140.00 | 9,310.00 | 9,310.00 | 766,700 |
| 2026-09-28 | 9,590.00 | 9,590.00 | 9,200.00 | 9,310.00 | 9,310.00 | 1,359,400 |
| 2026-09-25 | 9,600.00 | 9,640.00 | 9,480.00 | 9,600.00 | 9,600.00 | 1,100,700 |
| 2026-09-24 | 9,750.00 | 9,750.00 | 9,460.00 | 9,640.00 | 9,640.00 | 1,199,400 |
| 2026-09-23 | 9,820.00 | 9,930.00 | 9,740.00 | 9,750.00 | 9,750.00 | 480,200 |
| 2026-09-22 | 9,870.00 | 9,950.00 | 9,760.00 | 9,860.00 | 9,860.00 | 524,400 |
| 2026-09-21 | 10,100.00 | 10,100.00 | 9,790.00 | 9,870.00 | 9,870.00 | 724,200 |
| 2026-09-18 | 10,100.00 | 10,100.00 | 9,930.00 | 10,050.00 | 10,050.00 | 645,000 |
| 2026-09-17 | 9,720.00 | 10,300.00 | 9,720.00 | 9,960.00 | 9,960.00 | 1,225,000 |
| 2026-09-16 | 9,900.00 | 9,920.00 | 9,710.00 | 9,880.00 | 9,880.00 | 673,900 |
| 2026-09-15 | 9,700.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 663,300 |
| 2026-09-14 | 9,880.00 | 9,970.00 | 9,550.00 | 9,800.00 | 9,800.00 | 1,314,200 |
| 2026-09-11 | 10,450.00 | 10,550.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,714,100 |
| 2026-09-10 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | 537,000 |
| 2026-09-09 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | 589,900 |
| 2026-09-08 | 10,700.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | 1,387,100 |
| 2026-09-07 | 10,850.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,700.00 | 806,100 |
| 2026-09-04 | 10,750.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | 975,000 |
| 2026-09-03 | 10,800.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | 1,313,000 |
| 2026-08-28 | 10,950.00 | 11,050.00 | 10,700.00 | 11,050.00 | 11,050.00 | 1,423,000 |
| 2026-08-27 | 10,950.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | 1,210,800 |
| 2026-08-26 | 10,850.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 1,317,500 |
| 2026-08-25 | 10,950.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 1,395,700 |
| 2026-08-24 | 10,450.00 | 11,100.00 | 10,250.00 | 11,050.00 | 11,050.00 | 3,071,900 |
| 2026-08-21 | 9,700.00 | 10,450.00 | 9,700.00 | 10,450.00 | 10,450.00 | 2,486,400 |
| 2026-08-20 | 9,890.00 | 9,890.00 | 9,700.00 | 9,800.00 | 9,800.00 | 471,600 |
| 2026-08-19 | 9,720.00 | 9,890.00 | 9,560.00 | 9,870.00 | 9,870.00 | 651,200 |
| 2026-08-18 | 9,830.00 | 10,000.00 | 9,710.00 | 9,710.00 | 9,710.00 | 481,000 |
| 2026-08-17 | 9,950.00 | 10,150.00 | 9,750.00 | 9,900.00 | 9,900.00 | 894,400 |
| 2026-08-14 | 9,870.00 | 10,150.00 | 9,700.00 | 9,950.00 | 9,950.00 | 1,154,300 |
| 2026-08-13 | 10,000.00 | 10,050.00 | 9,780.00 | 9,870.00 | 9,870.00 | 875,500 |
| 2026-08-12 | 10,150.00 | 10,150.00 | 9,910.00 | 9,990.00 | 9,990.00 | 568,600 |
| 2026-08-11 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 661,400 |
| 2026-08-10 | 9,890.00 | 10,200.00 | 9,750.00 | 10,200.00 | 10,200.00 | 1,063,200 |
| 2026-08-07 | 9,830.00 | 9,880.00 | 9,750.00 | 9,750.00 | 9,750.00 | 858,800 |
| 2026-08-06 | 9,960.00 | 10,000.00 | 9,710.00 | 9,930.00 | 9,930.00 | 960,300 |
| 2026-08-05 | 10,400.00 | 10,450.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1,554,300 |
| 2026-08-04 | 10,300.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 880,700 |
| 2026-08-03 | 9,640.00 | 10,150.00 | 9,530.00 | 10,150.00 | 10,150.00 | 1,738,400 |
| 2026-07-31 | 9,810.00 | 9,870.00 | 9,520.00 | 9,520.00 | 9,520.00 | 828,200 |
| 2026-07-30 | 9,390.00 | 9,800.00 | 9,390.00 | 9,800.00 | 9,800.00 | 1,054,300 |
| 2026-07-29 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 581,800 |
| 2026-07-28 | 9,400.00 | 9,730.00 | 8,830.00 | 9,600.00 | 9,600.00 | 759,000 |
| 2026-07-27 | 9,790.00 | 9,890.00 | 9,490.00 | 9,490.00 | 9,490.00 | 747,800 |
| 2026-07-24 | 9,890.00 | 9,970.00 | 9,670.00 | 9,880.00 | 9,880.00 | 804,500 |
| 2026-07-23 | 9,980.00 | 10,150.00 | 9,360.00 | 9,910.00 | 9,910.00 | 1,178,700 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-17 | 400.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.