Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3,900.00 | 4,020.00 | 3,890.00 | 3,960.00 | 3,459.12 | 2,659,256 |
| 2022-12-07 | 4,000.00 | 4,100.00 | 3,760.00 | 3,760.00 | 3,284.42 | 3,111,567 |
| 2022-12-06 | 4,180.00 | 4,420.00 | 4,020.00 | 4,030.00 | 3,520.27 | 5,115,081 |
| 2022-12-05 | 4,250.00 | 4,300.00 | 4,180.00 | 4,230.00 | 3,694.97 | 3,297,368 |
| 2022-12-02 | 4,060.00 | 4,180.00 | 3,980.00 | 4,180.00 | 3,651.29 | 3,138,469 |
| 2022-12-01 | 4,200.00 | 4,250.00 | 4,040.00 | 4,090.00 | 3,572.68 | 5,100,428 |
| 2022-11-30 | 4,000.00 | 4,090.00 | 3,900.00 | 4,040.00 | 3,529.00 | 3,255,811 |
| 2022-11-29 | 4,080.00 | 4,090.00 | 3,790.00 | 3,970.00 | 3,467.85 | 4,820,638 |
| 2022-11-28 | 3,810.00 | 3,930.00 | 3,810.00 | 3,930.00 | 3,432.91 | 2,235,108 |
| 2022-11-25 | 3,620.00 | 3,680.00 | 3,520.00 | 3,680.00 | 3,214.54 | 1,915,250 |
| 2022-11-24 | 3,570.00 | 3,640.00 | 3,390.00 | 3,500.00 | 3,057.30 | 1,864,421 |
| 2022-11-23 | 3,620.00 | 3,760.00 | 3,480.00 | 3,500.00 | 3,057.30 | 2,876,539 |
| 2022-11-22 | 3,600.00 | 3,650.00 | 3,550.00 | 3,650.00 | 3,188.33 | 4,654,986 |
| 2022-11-21 | 3,300.00 | 3,420.00 | 3,230.00 | 3,420.00 | 2,987.42 | 2,220,569 |
| 2022-11-18 | 3,180.00 | 3,280.00 | 2,910.00 | 3,200.00 | 2,795.25 | 3,417,686 |
| 2022-11-17 | 3,050.00 | 3,090.00 | 3,000.00 | 3,090.00 | 2,699.16 | 2,364,584 |
| 2022-11-16 | 2,530.00 | 2,890.00 | 2,530.00 | 2,890.00 | 2,524.46 | 4,083,502 |
| 2022-11-15 | 2,710.00 | 2,840.00 | 2,710.00 | 2,710.00 | 2,367.23 | 1,398,946 |
| 2022-11-14 | 2,920.00 | 3,120.00 | 2,910.00 | 2,910.00 | 2,541.93 | 2,554,507 |
| 2022-11-11 | 3,450.00 | 3,460.00 | 3,120.00 | 3,120.00 | 2,725.37 | 2,382,329 |
| 2022-11-10 | 3,590.00 | 3,610.00 | 3,350.00 | 3,350.00 | 2,926.28 | 1,427,909 |
| 2022-11-09 | 3,600.00 | 3,700.00 | 3,580.00 | 3,600.00 | 3,144.65 | 1,107,594 |
| 2022-11-08 | 3,460.00 | 3,570.00 | 3,400.00 | 3,520.00 | 3,074.77 | 1,063,977 |
| 2022-11-07 | 3,690.00 | 3,710.00 | 3,460.00 | 3,460.00 | 3,022.36 | 2,205,114 |
| 2022-11-04 | 3,990.00 | 3,990.00 | 3,710.00 | 3,710.00 | 3,240.74 | 1,298,089 |
| 2022-11-03 | 4,030.00 | 4,060.00 | 3,960.00 | 3,960.00 | 3,459.12 | 1,283,779 |
| 2022-11-02 | 4,070.00 | 4,150.00 | 4,020.00 | 4,060.00 | 3,546.47 | 498,675 |
| 2022-11-01 | 4,120.00 | 4,150.00 | 4,030.00 | 4,080.00 | 3,563.94 | 749,157 |
| 2022-10-31 | 4,020.00 | 4,200.00 | 3,890.00 | 4,030.00 | 3,520.27 | 903,133 |
| 2022-10-28 | 4,090.00 | 4,150.00 | 3,970.00 | 3,980.00 | 3,476.59 | 1,766,426 |
| 2022-10-27 | 3,900.00 | 3,990.00 | 3,500.00 | 3,990.00 | 3,485.32 | 1,979,016 |
| 2022-10-26 | 3,660.00 | 4,090.00 | 3,660.00 | 3,740.00 | 3,266.95 | 1,116,066 |
| 2022-10-25 | 3,980.00 | 4,200.00 | 3,880.00 | 3,900.00 | 3,406.71 | 2,580,608 |
| 2022-10-24 | 4,500.00 | 4,690.00 | 4,170.00 | 4,170.00 | 3,642.56 | 1,835,687 |
| 2022-10-21 | 4,800.00 | 4,810.00 | 4,480.00 | 4,480.00 | 3,913.35 | 1,822,636 |
| 2022-10-20 | 4,900.00 | 4,900.00 | 4,780.00 | 4,810.00 | 4,201.61 | 714,146 |
| 2022-10-19 | 4,920.00 | 4,960.00 | 4,850.00 | 4,860.00 | 4,245.28 | 602,050 |
| 2022-10-18 | 4,940.00 | 5,100.00 | 4,890.00 | 4,920.00 | 4,297.69 | 1,191,737 |
| 2022-10-17 | 4,860.00 | 4,860.00 | 4,730.00 | 4,810.00 | 4,201.61 | 454,028 |
| 2022-10-14 | 4,840.00 | 4,900.00 | 4,790.00 | 4,800.00 | 4,192.87 | 855,051 |
| 2022-10-13 | 4,850.00 | 4,890.00 | 4,750.00 | 4,790.00 | 4,184.14 | 620,825 |
| 2022-10-12 | 4,600.00 | 4,900.00 | 4,510.00 | 4,830.00 | 4,219.08 | 1,640,498 |
| 2022-10-11 | 5,000.00 | 5,000.00 | 4,650.00 | 4,650.00 | 4,061.84 | 1,799,626 |
| 2022-10-10 | 4,900.00 | 5,050.00 | 4,700.00 | 4,990.00 | 4,358.84 | 1,386,582 |
| 2022-10-07 | 5,110.00 | 5,250.00 | 4,920.00 | 4,920.00 | 4,297.69 | 2,426,518 |
| 2022-10-06 | 5,610.00 | 5,650.00 | 5,250.00 | 5,290.00 | 4,620.89 | 1,206,047 |
| 2022-10-05 | 5,690.00 | 5,690.00 | 5,540.00 | 5,610.00 | 4,900.42 | 954,420 |
| 2022-10-04 | 5,700.00 | 5,800.00 | 5,450.00 | 5,450.00 | 4,760.66 | 1,262,142 |
| 2022-10-03 | 5,920.00 | 6,080.00 | 5,550.00 | 5,570.00 | 4,865.48 | 1,321,901 |
| 2022-09-30 | 5,760.00 | 5,990.00 | 5,600.00 | 5,910.00 | 5,162.47 | 2,222,057 |
| 2022-09-29 | 6,400.00 | 6,400.00 | 5,890.00 | 5,900.00 | 5,153.74 | 1,712,735 |
| 2022-09-28 | 6,590.00 | 6,730.00 | 6,180.00 | 6,220.00 | 5,433.26 | 3,012,083 |
| 2022-09-27 | 6,080.00 | 6,480.00 | 6,080.00 | 6,480.00 | 5,660.38 | 4,108,802 |
| 2022-09-26 | 5,800.00 | 6,180.00 | 5,800.00 | 6,060.00 | 5,293.50 | 2,572,824 |
| 2022-09-23 | 6,000.00 | 6,170.00 | 5,960.00 | 6,000.00 | 5,241.09 | 1,767,342 |
| 2022-09-22 | 5,660.00 | 6,000.00 | 5,660.00 | 6,000.00 | 5,241.09 | 1,375,592 |
| 2022-09-21 | 5,690.00 | 5,800.00 | 5,660.00 | 5,710.00 | 4,987.77 | 691,345 |
| 2022-09-20 | 5,700.00 | 5,750.00 | 5,550.00 | 5,720.00 | 4,996.51 | 740,228 |
| 2022-09-19 | 5,990.00 | 5,990.00 | 5,600.00 | 5,700.00 | 4,979.04 | 1,016,468 |
| 2022-09-16 | 6,050.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,145.00 | 1,476,907 |
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.