Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 8,610.00 | 9,350.00 | 8,610.00 | 9,300.00 | 9,300.00 | 2,952,100 |
| 2024-08-15 | 8,900.00 | 9,020.00 | 8,570.00 | 9,020.00 | 9,020.00 | 1,256,000 |
| 2024-08-14 | 8,680.00 | 8,790.00 | 8,540.00 | 8,750.00 | 8,750.00 | 1,511,100 |
| 2024-08-13 | 8,100.00 | 8,710.00 | 8,100.00 | 8,680.00 | 8,680.00 | 2,708,500 |
| 2024-08-12 | 8,780.00 | 8,780.00 | 8,400.00 | 8,550.00 | 8,550.00 | 1,254,400 |
| 2024-08-09 | 8,040.00 | 9,200.00 | 8,010.00 | 8,610.00 | 8,610.00 | 6,970,100 |
| 2024-08-08 | 9,400.00 | 9,400.00 | 8,610.00 | 8,610.00 | 8,610.00 | 3,391,100 |
| 2024-08-07 | 9,240.00 | 9,280.00 | 9,090.00 | 9,250.00 | 9,250.00 | 974,000 |
| 2024-08-06 | 8,800.00 | 9,300.00 | 8,800.00 | 9,250.00 | 9,250.00 | 1,406,400 |
| 2024-08-05 | 9,300.00 | 9,580.00 | 8,890.00 | 8,890.00 | 8,890.00 | 2,867,000 |
| 2024-08-02 | 9,330.00 | 9,590.00 | 9,020.00 | 9,550.00 | 9,550.00 | 1,767,100 |
| 2024-08-01 | 10,100.00 | 10,150.00 | 9,300.00 | 9,490.00 | 9,490.00 | 2,767,300 |
| 2024-07-31 | 10,850.00 | 10,850.00 | 10,350.00 | 10,550.00 | 10,550.00 | 1,428,400 |
| 2024-07-30 | 10,950.00 | 10,950.00 | 10,500.00 | 10,700.00 | 10,700.00 | 1,719,000 |
| 2024-07-29 | 10,500.00 | 10,800.00 | 10,400.00 | 10,750.00 | 10,750.00 | 1,795,800 |
| 2024-07-26 | 10,350.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | 701,600 |
| 2024-07-25 | 10,300.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | 660,400 |
| 2024-07-24 | 10,000.00 | 10,600.00 | 9,990.00 | 10,500.00 | 10,500.00 | 2,541,000 |
| 2024-07-23 | 10,100.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1,975,200 |
| 2024-07-22 | 11,000.00 | 11,000.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,387,800 |
| 2024-07-19 | 11,350.00 | 11,350.00 | 10,700.00 | 10,950.00 | 10,950.00 | 1,245,000 |
| 2024-07-18 | 11,200.00 | 11,400.00 | 10,750.00 | 11,150.00 | 11,150.00 | 2,890,500 |
| 2024-07-17 | 11,800.00 | 11,900.00 | 11,000.00 | 11,200.00 | 11,200.00 | 2,623,900 |
| 2024-07-16 | 11,700.00 | 12,100.00 | 11,600.00 | 11,800.00 | 11,800.00 | 3,138,900 |
| 2024-07-15 | 11,400.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 3,031,900 |
| 2024-07-12 | 11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | 2,475,700 |
| 2024-07-11 | 11,800.00 | 11,850.00 | 11,500.00 | 11,550.00 | 11,550.00 | 2,134,000 |
| 2024-07-10 | 11,500.00 | 11,850.00 | 11,300.00 | 11,600.00 | 11,600.00 | 3,304,300 |
| 2024-07-09 | 11,250.00 | 11,650.00 | 11,100.00 | 11,550.00 | 10,896.23 | 4,457,830 |
| 2024-07-08 | 11,150.00 | 11,400.00 | 11,000.00 | 11,150.00 | 10,518.87 | 2,081,734 |
| 2024-07-05 | 11,500.00 | 11,500.00 | 11,150.00 | 11,150.00 | 10,518.87 | 1,821,398 |
| 2024-07-04 | 11,000.00 | 11,400.00 | 11,000.00 | 11,250.00 | 10,613.21 | 3,016,336 |
| 2024-07-03 | 11,000.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,283.02 | 1,734,796 |
| 2024-07-02 | 10,900.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,283.02 | 1,427,396 |
| 2024-07-01 | 10,800.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,094.34 | 1,774,546 |
| 2024-06-28 | 11,200.00 | 11,300.00 | 10,650.00 | 10,650.00 | 10,047.17 | 3,812,820 |
| 2024-06-27 | 11,250.00 | 11,400.00 | 11,100.00 | 11,250.00 | 10,613.21 | 2,327,866 |
| 2024-06-26 | 11,300.00 | 11,400.00 | 10,800.00 | 11,200.00 | 10,566.04 | 2,611,310 |
| 2024-06-25 | 11,000.00 | 11,350.00 | 11,000.00 | 11,300.00 | 10,660.38 | 2,930,264 |
| 2024-06-24 | 11,900.00 | 12,200.00 | 11,050.00 | 11,050.00 | 10,424.53 | 11,249,038 |
| 2024-06-21 | 12,400.00 | 12,400.00 | 11,800.00 | 11,850.00 | 11,179.25 | 7,418,834 |
| 2024-06-20 | 11,900.00 | 12,400.00 | 11,600.00 | 12,400.00 | 11,698.11 | 10,284,650 |
| 2024-06-19 | 11,000.00 | 11,650.00 | 11,000.00 | 11,650.00 | 10,990.57 | 11,001,210 |
| 2024-06-18 | 10,450.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,283.02 | 7,028,436 |
| 2024-06-17 | 10,650.00 | 10,650.00 | 10,250.00 | 10,400.00 | 9,811.32 | 4,127,216 |
| 2024-06-14 | 10,550.00 | 10,750.00 | 10,450.00 | 10,450.00 | 9,858.49 | 4,346,530 |
| 2024-06-13 | 10,550.00 | 10,700.00 | 10,450.00 | 10,500.00 | 9,905.66 | 4,121,068 |
| 2024-06-12 | 9,860.00 | 10,500.00 | 9,860.00 | 10,400.00 | 9,811.32 | 3,035,522 |
| 2024-06-11 | 10,150.00 | 10,150.00 | 9,870.00 | 9,910.00 | 9,349.06 | 3,160,920 |
| 2024-06-10 | 10,200.00 | 10,300.00 | 10,050.00 | 10,100.00 | 9,528.30 | 1,682,008 |
| 2024-06-07 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 9,528.30 | 1,941,814 |
| 2024-06-06 | 10,200.00 | 10,350.00 | 10,050.00 | 10,050.00 | 9,481.13 | 2,376,308 |
| 2024-06-05 | 10,300.00 | 10,450.00 | 10,200.00 | 10,200.00 | 9,622.64 | 2,233,526 |
| 2024-06-04 | 10,400.00 | 10,550.00 | 10,300.00 | 10,300.00 | 9,716.98 | 2,592,760 |
| 2024-06-03 | 10,300.00 | 10,500.00 | 10,300.00 | 10,350.00 | 9,764.15 | 2,331,788 |
| 2024-05-31 | 10,450.00 | 10,750.00 | 10,300.00 | 10,300.00 | 9,716.98 | 2,144,380 |
| 2024-05-30 | 10,500.00 | 10,650.00 | 10,250.00 | 10,400.00 | 9,811.32 | 2,981,038 |
| 2024-05-29 | 10,550.00 | 10,900.00 | 10,400.00 | 10,750.00 | 10,141.51 | 4,968,432 |
| 2024-05-28 | 10,550.00 | 10,550.00 | 10,400.00 | 10,550.00 | 9,952.83 | 2,025,342 |
| 2024-05-27 | 10,150.00 | 10,450.00 | 10,100.00 | 10,350.00 | 9,764.15 | 2,327,866 |
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.