Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 8,500.00 | 8,550.00 | 8,400.00 | 8,480.00 | 8,000.00 | 2,624,348 |
| 2024-02-23 | 8,920.00 | 8,960.00 | 8,500.00 | 8,500.00 | 8,018.87 | 4,890,310 |
| 2024-02-22 | 8,610.00 | 9,000.00 | 8,610.00 | 8,900.00 | 8,396.23 | 5,811,026 |
| 2024-02-21 | 8,620.00 | 8,690.00 | 8,540.00 | 8,600.00 | 8,113.21 | 1,843,022 |
| 2024-02-20 | 8,580.00 | 8,760.00 | 8,580.00 | 8,640.00 | 8,150.94 | 2,923,692 |
| 2024-02-19 | 8,600.00 | 8,650.00 | 8,500.00 | 8,580.00 | 8,094.34 | 4,232,474 |
| 2024-02-16 | 8,800.00 | 8,800.00 | 8,550.00 | 8,650.00 | 8,160.38 | 3,647,884 |
| 2024-02-15 | 8,580.00 | 8,770.00 | 8,580.00 | 8,710.00 | 8,216.98 | 3,083,752 |
| 2024-02-07 | 8,600.00 | 8,600.00 | 8,410.00 | 8,570.00 | 8,084.91 | 3,704,700 |
| 2024-02-06 | 8,510.00 | 8,650.00 | 8,430.00 | 8,590.00 | 8,103.77 | 2,525,344 |
| 2024-02-05 | 8,230.00 | 8,770.00 | 8,230.00 | 8,510.00 | 8,028.30 | 5,644,182 |
| 2024-02-02 | 8,300.00 | 8,330.00 | 8,200.00 | 8,220.00 | 7,754.72 | 3,043,896 |
| 2024-02-01 | 7,700.00 | 8,220.00 | 7,690.00 | 8,220.00 | 7,754.72 | 11,201,020 |
| 2024-01-31 | 7,870.00 | 7,880.00 | 7,600.00 | 7,690.00 | 7,254.72 | 5,948,826 |
| 2024-01-30 | 7,900.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,424.53 | 5,725,484 |
| 2024-01-29 | 7,330.00 | 7,690.00 | 7,330.00 | 7,690.00 | 7,254.72 | 7,776,160 |
| 2024-01-26 | 7,190.00 | 7,240.00 | 7,190.00 | 7,190.00 | 6,783.02 | 890,506 |
| 2024-01-25 | 7,230.00 | 7,280.00 | 7,190.00 | 7,200.00 | 6,792.45 | 923,896 |
| 2024-01-24 | 7,220.00 | 7,260.00 | 7,170.00 | 7,220.00 | 6,811.32 | 1,403,864 |
| 2024-01-23 | 7,200.00 | 7,270.00 | 7,190.00 | 7,220.00 | 6,811.32 | 847,152 |
| 2024-01-22 | 7,300.00 | 7,300.00 | 7,160.00 | 7,230.00 | 6,820.75 | 1,601,130 |
| 2024-01-19 | 7,290.00 | 7,350.00 | 7,260.00 | 7,260.00 | 6,849.06 | 1,951,354 |
| 2024-01-18 | 7,300.00 | 7,370.00 | 7,250.00 | 7,270.00 | 6,858.49 | 1,532,972 |
| 2024-01-17 | 7,340.00 | 7,360.00 | 7,270.00 | 7,270.00 | 6,858.49 | 1,288,324 |
| 2024-01-16 | 7,270.00 | 7,340.00 | 7,240.00 | 7,290.00 | 6,877.36 | 2,044,104 |
| 2024-01-15 | 7,300.00 | 7,410.00 | 7,280.00 | 7,280.00 | 6,867.92 | 2,914,576 |
| 2024-01-12 | 7,240.00 | 7,360.00 | 7,160.00 | 7,250.00 | 6,839.62 | 3,313,242 |
| 2024-01-11 | 7,470.00 | 7,480.00 | 7,330.00 | 7,360.00 | 6,943.40 | 1,976,264 |
| 2024-01-10 | 7,350.00 | 7,460.00 | 7,310.00 | 7,430.00 | 7,009.43 | 3,575,168 |
| 2024-01-09 | 7,320.00 | 7,510.00 | 7,320.00 | 7,400.00 | 6,981.13 | 3,238,194 |
| 2024-01-08 | 7,400.00 | 7,480.00 | 7,310.00 | 7,310.00 | 6,896.23 | 2,130,176 |
| 2024-01-05 | 7,250.00 | 7,400.00 | 7,180.00 | 7,400.00 | 6,981.13 | 4,390,414 |
| 2024-01-04 | 7,400.00 | 7,400.00 | 7,240.00 | 7,240.00 | 6,830.19 | 2,696,534 |
| 2024-01-03 | 7,110.00 | 7,400.00 | 7,100.00 | 7,370.00 | 6,952.83 | 4,433,344 |
| 2024-01-02 | 7,240.00 | 7,240.00 | 7,080.00 | 7,110.00 | 6,707.55 | 3,204,486 |
| 2023-12-29 | 7,260.00 | 7,280.00 | 7,200.00 | 7,200.00 | 6,792.45 | 1,705,434 |
| 2023-12-28 | 7,300.00 | 7,330.00 | 7,220.00 | 7,220.00 | 6,811.32 | 2,480,612 |
| 2023-12-27 | 7,200.00 | 7,390.00 | 7,190.00 | 7,300.00 | 6,886.79 | 2,247,836 |
| 2023-12-26 | 7,290.00 | 7,290.00 | 7,170.00 | 7,200.00 | 6,792.45 | 2,299,882 |
| 2023-12-25 | 7,230.00 | 7,340.00 | 7,100.00 | 7,200.00 | 6,792.45 | 2,910,442 |
| 2023-12-22 | 7,380.00 | 7,500.00 | 7,170.00 | 7,240.00 | 6,830.19 | 2,952,524 |
| 2023-12-21 | 7,160.00 | 7,410.00 | 7,100.00 | 7,350.00 | 6,933.96 | 3,921,682 |
| 2023-12-20 | 7,240.00 | 7,340.00 | 7,050.00 | 7,200.00 | 6,792.45 | 3,450,936 |
| 2023-12-19 | 7,500.00 | 7,640.00 | 7,010.00 | 7,220.00 | 6,811.32 | 5,072,736 |
| 2023-12-18 | 7,000.00 | 7,400.00 | 6,950.00 | 7,400.00 | 6,981.13 | 12,728,904 |
| 2023-12-15 | 6,670.00 | 6,980.00 | 6,670.00 | 6,920.00 | 6,528.30 | 3,597,322 |
| 2023-12-14 | 6,790.00 | 6,800.00 | 6,670.00 | 6,670.00 | 6,292.45 | 2,064,880 |
| 2023-12-13 | 6,800.00 | 6,860.00 | 6,660.00 | 6,660.00 | 6,283.02 | 3,867,622 |
| 2023-12-12 | 6,760.00 | 6,830.00 | 6,730.00 | 6,790.00 | 6,405.66 | 2,065,940 |
| 2023-12-11 | 6,780.00 | 6,890.00 | 6,710.00 | 6,730.00 | 6,349.06 | 2,195,366 |
| 2023-12-08 | 6,660.00 | 7,050.00 | 6,660.00 | 6,760.00 | 6,377.36 | 4,128,594 |
| 2023-12-07 | 6,740.00 | 6,780.00 | 6,510.00 | 6,660.00 | 6,283.02 | 4,040,614 |
| 2023-12-06 | 6,510.00 | 6,860.00 | 6,500.00 | 6,720.00 | 6,339.62 | 4,139,724 |
| 2023-12-05 | 6,480.00 | 6,530.00 | 6,440.00 | 6,510.00 | 6,141.51 | 3,053,754 |
| 2023-12-04 | 6,350.00 | 6,480.00 | 6,240.00 | 6,460.00 | 6,094.34 | 4,196,222 |
| 2023-12-01 | 6,290.00 | 6,290.00 | 6,170.00 | 6,210.00 | 5,858.49 | 1,184,126 |
| 2023-11-30 | 6,200.00 | 6,350.00 | 6,200.00 | 6,220.00 | 5,867.92 | 1,550,992 |
| 2023-11-29 | 6,200.00 | 6,260.00 | 6,170.00 | 6,200.00 | 5,849.06 | 1,413,828 |
| 2023-11-28 | 6,140.00 | 6,190.00 | 6,030.00 | 6,190.00 | 5,839.62 | 1,310,690 |
| 2023-11-27 | 6,330.00 | 6,330.00 | 6,120.00 | 6,140.00 | 5,792.45 | 875,454 |
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.