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
2023-03-104,150.004,170.004,090.004,150.003,625.09770,107
2023-03-094,200.004,250.004,140.004,190.003,660.031,519,608
2023-03-084,070.004,200.004,040.004,200.003,668.761,513,998
2023-03-074,180.004,180.004,080.004,100.003,581.41684,476
2023-03-064,190.004,230.004,130.004,130.003,607.621,058,139
2023-03-034,180.004,180.004,050.004,050.003,537.741,230,775
2023-03-024,160.004,200.004,130.004,130.003,607.621,640,498
2023-03-014,030.004,150.003,970.004,150.003,625.091,501,520
2023-02-284,090.004,150.004,020.004,040.003,529.002,772,591
2023-02-274,150.004,160.004,040.004,040.003,529.002,106,661
2023-02-244,270.004,350.004,180.004,190.003,660.032,109,981
2023-02-234,330.004,350.004,160.004,260.003,721.173,245,165
2023-02-224,410.004,600.004,320.004,320.003,773.584,583,894
2023-02-214,710.004,790.004,410.004,500.003,930.824,766,032
2023-02-204,310.004,610.004,310.004,610.004,026.907,023,463
2023-02-174,190.004,340.004,180.004,310.003,764.854,637,013
2023-02-164,160.004,210.004,120.004,180.003,651.291,277,597
2023-02-154,020.004,170.004,020.004,140.003,616.351,745,248
2023-02-144,010.004,170.004,000.004,070.003,555.21540,689
2023-02-134,260.004,260.003,990.004,090.003,572.681,859,957
2023-02-104,150.004,300.004,130.004,290.003,747.381,864,307
2023-02-094,120.004,220.004,110.004,130.003,607.62589,801
2023-02-084,120.004,220.004,010.004,130.003,607.62965,639
2023-02-074,330.004,330.004,080.004,100.003,581.411,371,814
2023-02-064,100.004,250.004,100.004,250.003,712.441,820,804
2023-02-034,100.004,130.004,050.004,090.003,572.68888,365
2023-02-024,160.004,180.004,020.004,100.003,581.411,813,478
2023-02-014,330.004,420.004,100.004,100.003,581.413,223,070
2023-01-314,310.004,420.004,170.004,290.003,747.381,930,133
2023-01-304,110.004,300.004,080.004,300.003,756.114,451,326
2023-01-273,950.004,150.003,950.004,020.003,511.531,411,309
2023-01-193,890.003,980.003,880.003,920.003,424.181,453,438
2023-01-183,770.003,940.003,750.003,920.003,424.181,519,264
2023-01-173,680.003,800.003,620.003,750.003,275.681,260,883
2023-01-163,670.003,680.003,560.003,610.003,153.39882,412
2023-01-133,760.003,760.003,660.003,670.003,205.80617,047
2023-01-123,750.003,760.003,660.003,680.003,214.54371,717
2023-01-113,730.003,780.003,700.003,720.003,249.48522,945
2023-01-103,620.003,740.003,610.003,680.003,214.54814,754
2023-01-093,800.003,800.003,690.003,690.003,223.27845,206
2023-01-063,740.003,890.003,700.003,720.003,249.481,171,016
2023-01-053,740.003,790.003,700.003,750.003,275.68581,444
2023-01-043,800.003,840.003,740.003,760.003,284.421,097,386
2023-01-033,600.003,770.003,560.003,770.003,293.15889,624
2022-12-303,680.003,690.003,590.003,600.003,144.65716,530
2022-12-293,650.003,700.003,650.003,680.003,214.54462,385
2022-12-283,700.003,750.003,630.003,670.003,205.80533,019
2022-12-273,500.003,690.003,500.003,690.003,223.27596,326
2022-12-263,790.003,790.003,530.003,530.003,083.511,273,590
2022-12-233,790.003,800.003,690.003,790.003,310.62501,422
2022-12-223,830.003,830.003,650.003,780.003,301.89553,625
2022-12-213,850.003,880.003,680.003,720.003,249.482,303,338
2022-12-204,000.004,010.003,720.003,760.003,284.421,746,965
2022-12-194,090.004,210.004,000.004,000.003,494.062,831,319
2022-12-164,100.004,180.004,070.004,140.003,616.352,183,363
2022-12-154,180.004,270.004,100.004,160.003,633.822,173,059
2022-12-144,040.004,170.003,970.004,170.003,642.563,014,030
2022-12-133,880.003,910.003,790.003,900.003,406.711,398,946
2022-12-123,950.004,090.003,880.003,880.003,389.241,847,593
2022-12-094,090.004,090.003,860.003,950.003,450.381,824,697
← NewerPage 16 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.