Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 6,300.00 | 6,320.00 | 6,060.00 | 6,200.00 | 5,849.06 | 2,957,294 |
| 2023-11-23 | 6,450.00 | 6,600.00 | 6,300.00 | 6,300.00 | 5,943.40 | 3,686,998 |
| 2023-11-22 | 6,440.00 | 6,500.00 | 6,350.00 | 6,420.00 | 6,056.60 | 1,685,718 |
| 2023-11-21 | 6,400.00 | 6,510.00 | 6,360.00 | 6,420.00 | 6,056.60 | 1,609,186 |
| 2023-11-20 | 6,180.00 | 6,420.00 | 6,150.00 | 6,390.00 | 6,028.30 | 1,571,026 |
| 2023-11-17 | 6,320.00 | 6,580.00 | 6,250.00 | 6,290.00 | 5,933.96 | 6,312,406 |
| 2023-11-16 | 6,160.00 | 6,270.00 | 6,070.00 | 6,270.00 | 5,915.09 | 1,129,324 |
| 2023-11-15 | 6,300.00 | 6,320.00 | 6,150.00 | 6,180.00 | 5,830.19 | 2,389,346 |
| 2023-11-14 | 6,220.00 | 6,260.00 | 6,120.00 | 6,160.00 | 5,811.32 | 1,284,932 |
| 2023-11-13 | 6,120.00 | 6,330.00 | 6,090.00 | 6,130.00 | 5,783.02 | 1,906,834 |
| 2023-11-10 | 6,180.00 | 6,350.00 | 6,100.00 | 6,180.00 | 5,830.19 | 2,167,912 |
| 2023-11-09 | 6,120.00 | 6,300.00 | 6,080.00 | 6,200.00 | 5,849.06 | 2,748,368 |
| 2023-11-08 | 5,740.00 | 6,100.00 | 5,720.00 | 6,100.00 | 5,754.72 | 1,682,008 |
| 2023-11-07 | 5,710.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,386.79 | 1,099,114 |
| 2023-11-06 | 5,780.00 | 5,820.00 | 5,700.00 | 5,750.00 | 5,424.53 | 841,534 |
| 2023-11-03 | 5,780.00 | 5,860.00 | 5,690.00 | 5,740.00 | 5,415.09 | 1,496,720 |
| 2023-11-02 | 5,420.00 | 5,680.00 | 5,420.00 | 5,680.00 | 5,358.49 | 1,705,222 |
| 2023-11-01 | 5,200.00 | 5,420.00 | 5,150.00 | 5,310.00 | 5,009.43 | 2,139,292 |
| 2023-10-31 | 5,670.00 | 5,670.00 | 5,170.00 | 5,200.00 | 4,905.66 | 2,729,500 |
| 2023-10-30 | 5,820.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,235.85 | 973,398 |
| 2023-10-27 | 5,800.00 | 5,930.00 | 5,550.00 | 5,820.00 | 5,490.57 | 1,909,484 |
| 2023-10-26 | 6,170.00 | 6,200.00 | 5,800.00 | 5,800.00 | 5,471.70 | 4,601,354 |
| 2023-10-25 | 6,370.00 | 6,380.00 | 6,230.00 | 6,230.00 | 5,877.36 | 1,187,306 |
| 2023-10-24 | 6,230.00 | 6,310.00 | 6,200.00 | 6,310.00 | 5,952.83 | 1,797,442 |
| 2023-10-23 | 6,250.00 | 6,310.00 | 6,170.00 | 6,200.00 | 5,849.06 | 1,127,416 |
| 2023-10-20 | 6,080.00 | 6,250.00 | 6,050.00 | 6,200.00 | 5,849.06 | 1,629,114 |
| 2023-10-19 | 6,220.00 | 6,220.00 | 6,000.00 | 6,060.00 | 5,716.98 | 1,677,026 |
| 2023-10-18 | 6,350.00 | 6,400.00 | 5,910.00 | 6,180.00 | 5,830.19 | 2,880,868 |
| 2023-10-17 | 6,570.00 | 6,580.00 | 6,350.00 | 6,350.00 | 5,990.57 | 1,219,848 |
| 2023-10-16 | 6,460.00 | 6,620.00 | 6,450.00 | 6,530.00 | 6,160.38 | 2,524,708 |
| 2023-10-13 | 6,360.00 | 6,480.00 | 6,250.00 | 6,400.00 | 6,037.74 | 2,096,786 |
| 2023-10-12 | 6,550.00 | 6,590.00 | 6,430.00 | 6,450.00 | 6,084.91 | 1,906,516 |
| 2023-10-11 | 6,400.00 | 6,450.00 | 6,300.00 | 6,440.00 | 6,075.47 | 1,633,354 |
| 2023-10-10 | 6,480.00 | 6,520.00 | 6,370.00 | 6,400.00 | 6,037.74 | 2,050,040 |
| 2023-10-09 | 6,400.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,084.91 | 1,587,562 |
| 2023-10-06 | 6,000.00 | 6,400.00 | 6,000.00 | 6,390.00 | 6,028.30 | 3,645,976 |
| 2023-10-05 | 6,060.00 | 6,120.00 | 5,920.00 | 6,000.00 | 5,660.38 | 2,066,046 |
| 2023-10-04 | 5,800.00 | 6,130.00 | 5,800.00 | 6,020.00 | 5,679.25 | 1,682,008 |
| 2023-10-03 | 6,300.00 | 6,300.00 | 5,940.00 | 5,940.00 | 5,603.77 | 4,008,390 |
| 2023-10-02 | 6,270.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,018.87 | 2,252,288 |
| 2023-09-29 | 6,450.00 | 6,450.00 | 6,260.00 | 6,280.00 | 5,924.53 | 2,350,550 |
| 2023-09-28 | 6,400.00 | 6,480.00 | 6,240.00 | 6,370.00 | 6,009.43 | 1,506,684 |
| 2023-09-27 | 6,200.00 | 6,490.00 | 5,900.00 | 6,490.00 | 6,122.64 | 5,688,702 |
| 2023-09-26 | 6,600.00 | 6,790.00 | 6,240.00 | 6,240.00 | 5,886.79 | 5,994,088 |
| 2023-09-25 | 7,200.00 | 7,300.00 | 6,700.00 | 6,700.00 | 6,320.75 | 8,831,814 |
| 2023-09-22 | 7,500.00 | 7,600.00 | 7,180.00 | 7,200.00 | 6,792.45 | 6,169,094 |
| 2023-09-21 | 7,490.00 | 7,850.00 | 7,430.00 | 7,720.00 | 7,283.02 | 11,318,574 |
| 2023-09-20 | 7,390.00 | 7,480.00 | 7,260.00 | 7,450.00 | 7,028.30 | 3,534,782 |
| 2023-09-19 | 7,150.00 | 7,250.00 | 7,040.00 | 7,250.00 | 6,839.62 | 3,043,048 |
| 2023-09-18 | 7,260.00 | 7,290.00 | 7,040.00 | 7,150.00 | 6,745.28 | 4,176,718 |
| 2023-09-15 | 7,400.00 | 7,440.00 | 7,200.00 | 7,250.00 | 6,839.62 | 3,077,392 |
| 2023-09-14 | 7,400.00 | 7,450.00 | 7,180.00 | 7,390.00 | 6,971.70 | 4,755,902 |
| 2023-09-13 | 7,400.00 | 7,680.00 | 7,270.00 | 7,400.00 | 6,981.13 | 7,910,780 |
| 2023-09-12 | 7,200.00 | 7,300.00 | 7,040.00 | 7,300.00 | 6,886.79 | 3,040,398 |
| 2023-09-11 | 7,500.00 | 7,500.00 | 7,130.00 | 7,130.00 | 6,726.42 | 6,158,600 |
| 2023-09-08 | 7,380.00 | 7,570.00 | 7,350.00 | 7,410.00 | 6,990.57 | 6,140,792 |
| 2023-09-07 | 7,200.00 | 7,500.00 | 7,200.00 | 7,390.00 | 6,971.70 | 5,528,748 |
| 2023-09-06 | 7,100.00 | 7,250.00 | 7,030.00 | 7,160.00 | 6,754.72 | 8,114,936 |
| 2023-09-05 | 7,590.00 | 7,630.00 | 7,190.00 | 7,200.00 | 6,792.45 | 8,515,722 |
| 2023-08-31 | 7,620.00 | 7,620.00 | 7,450.00 | 7,490.00 | 7,066.04 | 4,892,854 |
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.