Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 10,650.00 | 10,750.00 | 10,000.00 | 10,200.00 | 9,622.64 | 6,533,098 |
| 2024-05-23 | 10,500.00 | 10,850.00 | 10,500.00 | 10,650.00 | 10,047.17 | 4,247,526 |
| 2024-05-22 | 10,450.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,000.00 | 6,549,104 |
| 2024-05-21 | 10,150.00 | 10,500.00 | 9,970.00 | 10,450.00 | 9,858.49 | 5,846,324 |
| 2024-05-20 | 10,600.00 | 10,800.00 | 10,100.00 | 10,150.00 | 9,575.47 | 5,594,680 |
| 2024-05-17 | 9,980.00 | 10,450.00 | 9,900.00 | 10,400.00 | 9,811.32 | 5,954,444 |
| 2024-05-16 | 10,050.00 | 10,100.00 | 9,910.00 | 9,920.00 | 9,358.49 | 2,833,380 |
| 2024-05-15 | 9,930.00 | 10,100.00 | 9,850.00 | 9,920.00 | 9,358.49 | 3,414,048 |
| 2024-05-14 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,339.62 | 1,656,462 |
| 2024-05-13 | 10,150.00 | 10,150.00 | 9,700.00 | 9,840.00 | 9,283.02 | 2,019,406 |
| 2024-05-10 | 9,940.00 | 10,200.00 | 9,810.00 | 9,990.00 | 9,424.53 | 4,494,188 |
| 2024-05-09 | 10,200.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,245.28 | 3,274,976 |
| 2024-05-08 | 10,000.00 | 10,250.00 | 9,810.00 | 10,050.00 | 9,481.13 | 3,554,392 |
| 2024-05-07 | 9,700.00 | 10,300.00 | 9,690.00 | 10,100.00 | 9,528.30 | 6,230,150 |
| 2024-05-06 | 9,110.00 | 9,700.00 | 9,100.00 | 9,690.00 | 9,141.51 | 3,054,920 |
| 2024-05-03 | 9,300.00 | 9,300.00 | 9,080.00 | 9,100.00 | 8,584.91 | 2,265,008 |
| 2024-05-02 | 9,000.00 | 9,270.00 | 9,000.00 | 9,190.00 | 8,669.81 | 1,570,072 |
| 2024-04-26 | 8,680.00 | 8,850.00 | 8,600.00 | 8,830.00 | 8,330.19 | 1,100,174 |
| 2024-04-25 | 8,780.00 | 8,850.00 | 8,600.00 | 8,760.00 | 8,264.15 | 723,238 |
| 2024-04-24 | 8,310.00 | 8,780.00 | 8,300.00 | 8,770.00 | 8,273.58 | 1,731,404 |
| 2024-04-23 | 8,500.00 | 8,550.00 | 8,000.00 | 8,210.00 | 7,745.28 | 1,364,326 |
| 2024-04-22 | 8,340.00 | 8,600.00 | 8,340.00 | 8,510.00 | 8,028.30 | 1,403,334 |
| 2024-04-19 | 8,560.00 | 8,560.00 | 8,010.00 | 8,400.00 | 7,924.53 | 2,970,968 |
| 2024-04-17 | 8,900.00 | 8,900.00 | 8,600.00 | 8,600.00 | 8,113.21 | 1,733,948 |
| 2024-04-16 | 9,050.00 | 9,100.00 | 8,520.00 | 8,830.00 | 8,330.19 | 5,096,162 |
| 2024-04-15 | 9,790.00 | 9,790.00 | 9,160.00 | 9,160.00 | 8,641.51 | 5,417,342 |
| 2024-04-12 | 9,800.00 | 9,860.00 | 9,800.00 | 9,840.00 | 9,283.02 | 1,922,522 |
| 2024-04-11 | 9,290.00 | 9,900.00 | 9,250.00 | 9,840.00 | 9,283.02 | 5,284,630 |
| 2024-04-10 | 9,380.00 | 9,510.00 | 9,260.00 | 9,310.00 | 8,783.02 | 1,440,328 |
| 2024-04-09 | 9,200.00 | 9,310.00 | 9,130.00 | 9,310.00 | 8,783.02 | 2,171,516 |
| 2024-04-08 | 9,480.00 | 9,480.00 | 9,210.00 | 9,250.00 | 8,726.42 | 1,331,996 |
| 2024-04-05 | 9,230.00 | 9,570.00 | 9,220.00 | 9,450.00 | 8,915.09 | 3,337,516 |
| 2024-04-04 | 9,210.00 | 9,700.00 | 9,060.00 | 9,400.00 | 8,867.92 | 3,411,610 |
| 2024-04-03 | 9,400.00 | 9,410.00 | 9,210.00 | 9,210.00 | 8,688.68 | 3,091,808 |
| 2024-04-02 | 9,200.00 | 9,430.00 | 9,150.00 | 9,410.00 | 8,877.36 | 3,467,790 |
| 2024-04-01 | 9,310.00 | 9,480.00 | 9,230.00 | 9,300.00 | 8,773.58 | 2,393,586 |
| 2024-03-29 | 9,160.00 | 9,500.00 | 9,150.00 | 9,380.00 | 8,849.06 | 3,417,122 |
| 2024-03-28 | 9,250.00 | 9,250.00 | 9,120.00 | 9,150.00 | 8,632.08 | 1,672,044 |
| 2024-03-27 | 9,300.00 | 9,300.00 | 9,120.00 | 9,170.00 | 8,650.94 | 2,343,236 |
| 2024-03-26 | 9,000.00 | 9,290.00 | 8,890.00 | 9,100.00 | 8,584.91 | 2,388,286 |
| 2024-03-25 | 9,220.00 | 9,280.00 | 8,930.00 | 8,990.00 | 8,481.13 | 3,408,854 |
| 2024-03-22 | 9,330.00 | 9,400.00 | 9,160.00 | 9,240.00 | 8,716.98 | 2,111,414 |
| 2024-03-21 | 9,000.00 | 9,410.00 | 8,750.00 | 9,330.00 | 8,801.89 | 11,142,190 |
| 2024-03-20 | 8,620.00 | 8,830.00 | 8,620.00 | 8,800.00 | 8,301.89 | 2,362,316 |
| 2024-03-19 | 8,940.00 | 8,990.00 | 8,680.00 | 8,700.00 | 8,207.55 | 1,958,032 |
| 2024-03-18 | 8,480.00 | 8,900.00 | 8,330.00 | 8,850.00 | 8,349.06 | 6,113,974 |
| 2024-03-15 | 8,460.00 | 8,600.00 | 8,350.00 | 8,480.00 | 8,000.00 | 1,807,406 |
| 2024-03-14 | 8,490.00 | 8,550.00 | 8,330.00 | 8,390.00 | 7,915.09 | 2,118,622 |
| 2024-03-13 | 8,200.00 | 8,400.00 | 8,190.00 | 8,330.00 | 7,858.49 | 1,763,416 |
| 2024-03-12 | 8,290.00 | 8,340.00 | 8,150.00 | 8,200.00 | 7,735.85 | 2,442,558 |
| 2024-03-11 | 8,470.00 | 8,560.00 | 8,230.00 | 8,290.00 | 7,820.75 | 2,362,210 |
| 2024-03-08 | 8,600.00 | 8,620.00 | 8,470.00 | 8,480.00 | 8,000.00 | 2,712,540 |
| 2024-03-07 | 8,650.00 | 8,690.00 | 8,500.00 | 8,590.00 | 8,103.77 | 4,069,552 |
| 2024-03-06 | 8,700.00 | 8,780.00 | 8,570.00 | 8,650.00 | 8,160.38 | 2,717,204 |
| 2024-03-05 | 8,860.00 | 8,860.00 | 8,690.00 | 8,700.00 | 8,207.55 | 2,015,590 |
| 2024-03-04 | 8,600.00 | 9,100.00 | 8,600.00 | 8,860.00 | 8,358.49 | 4,915,962 |
| 2024-03-01 | 8,500.00 | 8,590.00 | 8,480.00 | 8,560.00 | 8,075.47 | 2,027,568 |
| 2024-02-29 | 8,500.00 | 8,600.00 | 8,460.00 | 8,490.00 | 8,009.43 | 2,690,068 |
| 2024-02-28 | 8,620.00 | 8,680.00 | 8,490.00 | 8,500.00 | 8,018.87 | 2,136,218 |
| 2024-02-27 | 8,520.00 | 8,650.00 | 8,490.00 | 8,600.00 | 8,113.21 | 1,640,562 |
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.