Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HHS.VN stock page

Hoang Huy Investment Services JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-075,150.005,290.005,110.005,220.004,559.753,643,899
2023-06-065,010.005,140.005,010.005,100.004,454.932,943,281
2023-06-055,100.005,120.005,010.005,020.004,385.052,045,529
2023-06-025,200.005,220.005,020.005,020.004,385.054,385,843
2023-06-015,030.005,230.005,030.005,120.004,472.404,048,700
2023-05-314,970.005,080.004,950.005,000.004,367.583,884,078
2023-05-305,100.005,100.004,900.004,930.004,306.433,845,383
2023-05-294,890.005,080.004,890.005,050.004,411.253,818,023
2023-05-264,770.004,890.004,720.004,850.004,236.553,220,666
2023-05-254,750.004,770.004,700.004,710.004,114.262,058,579
2023-05-244,690.004,830.004,690.004,750.004,149.202,878,943
2023-05-234,710.004,790.004,650.004,680.004,088.051,881,364
2023-05-224,740.004,760.004,630.004,720.004,122.992,516,270
2023-05-194,810.004,810.004,560.004,620.004,035.646,383,977
2023-05-184,900.004,900.004,780.004,780.004,175.405,046,851
2023-05-174,600.004,810.004,550.004,810.004,201.6111,885,772
2023-05-164,590.004,600.004,470.004,500.003,930.822,452,620
2023-05-154,620.004,700.004,550.004,590.004,009.432,659,599
2023-05-124,600.004,640.004,510.004,580.004,000.702,369,851
2023-05-114,570.004,680.004,570.004,590.004,009.434,814,457
2023-05-104,500.004,640.004,490.004,550.003,974.494,244,117
2023-05-094,540.004,550.004,470.004,470.003,904.611,567,117
2023-05-084,430.004,530.004,370.004,520.003,948.293,601,999
2023-05-054,430.004,460.004,350.004,420.003,860.941,864,879
2023-05-044,370.004,510.004,370.004,430.003,869.672,513,523
2023-04-284,300.004,400.004,300.004,370.003,817.262,213,471
2023-04-274,210.004,290.004,210.004,260.003,721.171,175,023
2023-04-264,170.004,220.004,150.004,180.003,651.29586,138
2023-04-254,200.004,250.004,150.004,170.003,642.561,278,971
2023-04-244,190.004,270.004,160.004,200.003,668.76965,982
2023-04-214,180.004,220.004,140.004,160.003,633.82679,553
2023-04-204,220.004,220.004,160.004,160.003,633.82778,121
2023-04-194,280.004,280.004,190.004,200.003,668.76964,609
2023-04-184,260.004,290.004,180.004,270.003,729.91959,915
2023-04-174,220.004,270.004,190.004,220.003,686.231,027,115
2023-04-144,390.004,400.004,210.004,210.003,677.502,097,388
2023-04-134,430.004,460.004,340.004,390.003,834.731,375,134
2023-04-124,410.004,480.004,370.004,400.003,843.472,335,850
2023-04-114,390.004,420.004,210.004,420.003,860.942,600,986
2023-04-104,540.004,550.004,380.004,420.003,860.943,555,291
2023-04-074,440.004,490.004,340.004,440.003,878.412,806,248
2023-04-064,410.004,680.004,400.004,420.003,860.948,557,838
2023-04-054,360.004,430.004,330.004,380.003,826.002,393,204
2023-04-044,300.004,370.004,250.004,370.003,817.262,694,516
2023-04-034,230.004,300.004,200.004,300.003,756.112,838,074
2023-03-314,200.004,220.004,090.004,140.003,616.351,869,344
2023-03-304,210.004,250.004,170.004,200.003,668.762,698,637
2023-03-294,240.004,240.004,170.004,170.003,642.56986,703
2023-03-284,130.004,250.004,130.004,180.003,651.294,092,546
2023-03-274,120.004,120.004,080.004,090.003,572.681,351,436
2023-03-244,100.004,130.004,070.004,080.003,563.941,341,477
2023-03-234,060.004,100.004,040.004,070.003,555.21717,790
2023-03-224,120.004,130.004,070.004,070.003,555.21973,538
2023-03-214,100.004,100.004,040.004,070.003,555.21717,790
2023-03-204,110.004,180.004,060.004,070.003,555.211,533,803
2023-03-174,100.004,130.004,070.004,090.003,572.681,156,248
2023-03-164,100.004,100.004,020.004,040.003,529.00701,533
2023-03-154,060.004,150.004,000.004,130.003,607.621,300,836
2023-03-144,080.004,120.003,960.003,980.003,476.591,792,642
2023-03-134,100.004,140.004,050.004,080.003,563.941,172,046
← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-06-17400.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.