Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 7,490.00 | 7,760.00 | 7,410.00 | 7,580.00 | 7,150.94 | 5,993,982 |
| 2023-08-29 | 7,150.00 | 7,500.00 | 7,140.00 | 7,350.00 | 6,933.96 | 5,907,592 |
| 2023-08-28 | 7,130.00 | 7,130.00 | 6,980.00 | 7,060.00 | 6,660.38 | 5,459,742 |
| 2023-08-25 | 7,140.00 | 7,230.00 | 6,900.00 | 7,030.00 | 6,632.08 | 6,047,406 |
| 2023-08-24 | 7,200.00 | 7,220.00 | 7,000.00 | 7,140.00 | 6,735.85 | 5,401,124 |
| 2023-08-23 | 7,400.00 | 7,500.00 | 7,080.00 | 7,140.00 | 6,735.85 | 4,099,656 |
| 2023-08-22 | 6,890.00 | 7,220.00 | 6,550.00 | 7,220.00 | 6,811.32 | 8,346,334 |
| 2023-08-21 | 6,790.00 | 7,000.00 | 6,460.00 | 6,750.00 | 6,367.92 | 7,279,868 |
| 2023-08-18 | 7,150.00 | 7,350.00 | 6,890.00 | 6,890.00 | 6,500.00 | 7,840,502 |
| 2023-08-17 | 7,900.00 | 7,900.00 | 7,400.00 | 7,400.00 | 6,981.13 | 7,237,680 |
| 2023-08-16 | 7,940.00 | 7,980.00 | 7,710.00 | 7,810.00 | 7,367.92 | 4,210,320 |
| 2023-08-15 | 8,100.00 | 8,100.00 | 7,600.00 | 7,950.00 | 7,500.00 | 8,893,294 |
| 2023-08-14 | 7,520.00 | 7,860.00 | 7,500.00 | 7,860.00 | 7,415.09 | 8,621,616 |
| 2023-08-11 | 7,010.00 | 7,350.00 | 6,800.00 | 7,350.00 | 6,933.96 | 8,862,872 |
| 2023-08-10 | 7,010.00 | 7,200.00 | 6,900.00 | 6,920.00 | 6,528.30 | 6,919,786 |
| 2023-08-09 | 7,080.00 | 7,300.00 | 6,900.00 | 7,200.00 | 6,792.45 | 9,529,718 |
| 2023-08-08 | 6,940.00 | 6,940.00 | 6,800.00 | 6,940.00 | 6,547.17 | 18,736,560 |
| 2023-08-07 | 6,380.00 | 6,490.00 | 6,300.00 | 6,490.00 | 6,122.64 | 3,398,148 |
| 2023-08-04 | 5,700.00 | 6,070.00 | 5,690.00 | 6,070.00 | 5,726.42 | 10,729,214 |
| 2023-08-03 | 5,620.00 | 5,760.00 | 5,600.00 | 5,680.00 | 5,358.49 | 4,487,616 |
| 2023-08-02 | 5,420.00 | 5,620.00 | 5,400.00 | 5,620.00 | 5,301.89 | 3,759,396 |
| 2023-08-01 | 5,780.00 | 5,780.00 | 5,440.00 | 5,440.00 | 5,132.08 | 6,801,278 |
| 2023-07-31 | 5,590.00 | 5,800.00 | 5,470.00 | 5,710.00 | 5,386.79 | 5,180,538 |
| 2023-07-28 | 5,430.00 | 5,480.00 | 5,310.00 | 5,440.00 | 5,132.08 | 5,704,602 |
| 2023-07-27 | 5,170.00 | 5,270.00 | 5,150.00 | 5,270.00 | 4,971.70 | 3,687,528 |
| 2023-07-26 | 5,100.00 | 5,250.00 | 5,100.00 | 5,160.00 | 4,867.92 | 5,381,196 |
| 2023-07-25 | 5,130.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,811.32 | 2,484,640 |
| 2023-07-24 | 5,030.00 | 5,140.00 | 5,000.00 | 5,100.00 | 4,811.32 | 2,817,268 |
| 2023-07-21 | 5,000.00 | 5,050.00 | 4,970.00 | 5,020.00 | 4,735.85 | 1,342,596 |
| 2023-07-20 | 4,900.00 | 4,990.00 | 4,900.00 | 4,990.00 | 4,707.55 | 1,415,842 |
| 2023-07-19 | 5,080.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,698.11 | 2,956,022 |
| 2023-07-18 | 5,110.00 | 5,130.00 | 5,050.00 | 5,080.00 | 4,792.45 | 1,760,024 |
| 2023-07-17 | 5,060.00 | 5,170.00 | 5,060.00 | 5,120.00 | 4,830.19 | 4,106,546 |
| 2023-07-14 | 5,060.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,754.72 | 3,240,526 |
| 2023-07-13 | 5,090.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,754.72 | 1,802,424 |
| 2023-07-12 | 5,100.00 | 5,150.00 | 5,010.00 | 5,030.00 | 4,745.28 | 1,958,880 |
| 2023-07-11 | 4,900.00 | 5,100.00 | 4,890.00 | 5,060.00 | 4,773.58 | 6,855,974 |
| 2023-07-10 | 4,820.00 | 4,880.00 | 4,820.00 | 4,870.00 | 4,594.34 | 1,968,420 |
| 2023-07-07 | 4,860.00 | 4,900.00 | 4,790.00 | 4,830.00 | 4,556.60 | 1,482,728 |
| 2023-07-06 | 4,810.00 | 4,930.00 | 4,760.00 | 4,840.00 | 4,566.04 | 2,631,238 |
| 2023-07-05 | 4,800.00 | 4,820.00 | 4,780.00 | 4,800.00 | 4,528.30 | 2,195,366 |
| 2023-07-04 | 4,710.00 | 4,820.00 | 4,680.00 | 4,760.00 | 4,490.57 | 1,216,456 |
| 2023-07-03 | 4,840.00 | 4,840.00 | 4,680.00 | 4,720.00 | 4,452.83 | 1,776,666 |
| 2023-06-30 | 4,890.00 | 4,890.00 | 4,750.00 | 4,780.00 | 4,509.43 | 1,922,098 |
| 2023-06-29 | 5,210.00 | 5,230.00 | 5,150.00 | 5,190.00 | 4,533.54 | 2,573,396 |
| 2023-06-28 | 5,200.00 | 5,250.00 | 5,190.00 | 5,210.00 | 4,551.01 | 3,426,043 |
| 2023-06-27 | 5,260.00 | 5,270.00 | 5,160.00 | 5,190.00 | 4,533.54 | 2,101,166 |
| 2023-06-26 | 5,300.00 | 5,330.00 | 5,180.00 | 5,190.00 | 4,533.54 | 3,111,795 |
| 2023-06-23 | 5,350.00 | 5,380.00 | 5,270.00 | 5,300.00 | 4,629.63 | 2,047,704 |
| 2023-06-22 | 5,280.00 | 5,390.00 | 5,260.00 | 5,370.00 | 4,690.78 | 2,675,856 |
| 2023-06-21 | 5,200.00 | 5,270.00 | 5,180.00 | 5,270.00 | 4,603.42 | 1,354,527 |
| 2023-06-20 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 4,542.28 | 870,620 |
| 2023-06-19 | 5,120.00 | 5,160.00 | 5,050.00 | 5,100.00 | 4,454.93 | 2,393,548 |
| 2023-06-16 | 5,220.00 | 5,270.00 | 5,120.00 | 5,160.00 | 4,507.34 | 2,719,587 |
| 2023-06-15 | 5,290.00 | 5,290.00 | 5,160.00 | 5,180.00 | 4,524.81 | 1,816,798 |
| 2023-06-14 | 5,430.00 | 5,440.00 | 5,250.00 | 5,270.00 | 4,603.42 | 2,278,610 |
| 2023-06-13 | 5,450.00 | 5,450.00 | 5,350.00 | 5,380.00 | 4,699.51 | 2,543,631 |
| 2023-06-12 | 5,380.00 | 5,400.00 | 5,300.00 | 5,400.00 | 4,716.98 | 3,068,637 |
| 2023-06-09 | 5,350.00 | 5,350.00 | 5,150.00 | 5,290.00 | 4,620.89 | 2,747,749 |
| 2023-06-08 | 5,230.00 | 5,480.00 | 5,230.00 | 5,320.00 | 4,647.10 | 4,972,324 |
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.