Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 6,050.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,145.00 | 1,476,907 |
| 2022-09-15 | 6,100.00 | 6,130.00 | 6,000.00 | 6,050.00 | 5,284.77 | 356,376 |
| 2022-09-14 | 5,910.00 | 6,150.00 | 5,880.00 | 6,040.00 | 5,276.03 | 804,794 |
| 2022-09-13 | 6,030.00 | 6,080.00 | 6,000.00 | 6,020.00 | 5,258.56 | 344,814 |
| 2022-09-12 | 6,170.00 | 6,170.00 | 6,010.00 | 6,020.00 | 5,258.56 | 598,616 |
| 2022-09-09 | 6,030.00 | 6,030.00 | 5,860.00 | 5,980.00 | 5,223.62 | 762,551 |
| 2022-09-08 | 6,130.00 | 6,180.00 | 5,950.00 | 6,020.00 | 5,258.56 | 1,098,092 |
| 2022-09-07 | 6,410.00 | 6,450.00 | 6,050.00 | 6,050.00 | 5,284.77 | 1,404,097 |
| 2022-09-06 | 6,430.00 | 6,510.00 | 6,410.00 | 6,410.00 | 5,599.23 | 923,052 |
| 2022-09-05 | 6,480.00 | 6,500.00 | 6,390.00 | 6,420.00 | 5,607.97 | 777,319 |
| 2022-08-31 | 6,420.00 | 6,520.00 | 6,380.00 | 6,480.00 | 5,660.38 | 785,562 |
| 2022-08-30 | 6,520.00 | 6,600.00 | 6,400.00 | 6,480.00 | 5,660.38 | 759,346 |
| 2022-08-29 | 6,540.00 | 6,600.00 | 6,400.00 | 6,500.00 | 5,677.85 | 1,735,631 |
| 2022-08-26 | 6,680.00 | 6,900.00 | 6,680.00 | 6,680.00 | 5,835.08 | 2,206,602 |
| 2022-08-25 | 6,610.00 | 6,730.00 | 6,600.00 | 6,670.00 | 5,826.35 | 1,674,957 |
| 2022-08-24 | 6,600.00 | 6,650.00 | 6,500.00 | 6,590.00 | 5,756.46 | 765,299 |
| 2022-08-23 | 6,300.00 | 6,550.00 | 6,260.00 | 6,550.00 | 5,721.52 | 886,190 |
| 2022-08-22 | 6,600.00 | 6,600.00 | 6,390.00 | 6,430.00 | 5,616.70 | 886,304 |
| 2022-08-19 | 6,660.00 | 6,670.00 | 6,550.00 | 6,600.00 | 5,765.20 | 898,783 |
| 2022-08-18 | 6,730.00 | 6,730.00 | 6,600.00 | 6,650.00 | 5,808.87 | 1,980,161 |
| 2022-08-17 | 6,840.00 | 6,840.00 | 6,700.00 | 6,720.00 | 5,870.02 | 1,341,019 |
| 2022-08-16 | 6,850.00 | 6,870.00 | 6,780.00 | 6,780.00 | 5,922.43 | 897,409 |
| 2022-08-15 | 6,830.00 | 6,860.00 | 6,780.00 | 6,820.00 | 5,957.37 | 1,409,134 |
| 2022-08-12 | 6,800.00 | 6,820.00 | 6,710.00 | 6,800.00 | 5,939.90 | 953,733 |
| 2022-08-11 | 6,950.00 | 7,000.00 | 6,720.00 | 6,790.00 | 5,931.17 | 1,486,752 |
| 2022-08-10 | 6,870.00 | 6,980.00 | 6,820.00 | 6,860.00 | 5,992.31 | 1,169,184 |
| 2022-08-09 | 6,750.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,001.05 | 2,338,025 |
| 2022-08-08 | 6,790.00 | 6,900.00 | 6,760.00 | 6,780.00 | 5,922.43 | 804,680 |
| 2022-08-05 | 6,730.00 | 6,800.00 | 6,650.00 | 6,790.00 | 5,931.17 | 1,277,139 |
| 2022-08-04 | 6,800.00 | 7,000.00 | 6,700.00 | 6,730.00 | 5,878.76 | 1,857,095 |
| 2022-08-03 | 6,610.00 | 6,860.00 | 6,610.00 | 6,760.00 | 5,904.96 | 1,907,122 |
| 2022-08-02 | 6,460.00 | 6,790.00 | 6,400.00 | 6,690.00 | 5,843.82 | 2,821,589 |
| 2022-08-01 | 6,310.00 | 6,480.00 | 6,300.00 | 6,450.00 | 5,634.17 | 1,157,736 |
| 2022-07-29 | 6,430.00 | 6,480.00 | 6,300.00 | 6,310.00 | 5,511.88 | 966,784 |
| 2022-07-28 | 6,400.00 | 6,450.00 | 6,340.00 | 6,400.00 | 5,590.50 | 2,025,380 |
| 2022-07-27 | 6,180.00 | 6,240.00 | 6,100.00 | 6,240.00 | 5,450.73 | 787,508 |
| 2022-07-26 | 6,250.00 | 6,260.00 | 6,190.00 | 6,190.00 | 5,407.06 | 1,492,705 |
| 2022-07-25 | 6,320.00 | 6,380.00 | 6,220.00 | 6,250.00 | 5,459.47 | 758,316 |
| 2022-07-22 | 6,340.00 | 6,450.00 | 6,340.00 | 6,380.00 | 5,573.03 | 765,184 |
| 2022-07-21 | 6,550.00 | 6,550.00 | 6,330.00 | 6,340.00 | 5,538.09 | 1,271,300 |
| 2022-07-20 | 6,450.00 | 6,600.00 | 6,340.00 | 6,500.00 | 5,677.85 | 1,631,798 |
| 2022-07-19 | 6,390.00 | 6,420.00 | 6,280.00 | 6,280.00 | 5,485.67 | 1,343,537 |
| 2022-07-18 | 6,360.00 | 6,460.00 | 6,320.00 | 6,400.00 | 5,590.50 | 1,320,527 |
| 2022-07-15 | 6,260.00 | 6,440.00 | 6,260.00 | 6,290.00 | 5,494.41 | 1,404,212 |
| 2022-07-14 | 6,220.00 | 6,350.00 | 6,200.00 | 6,240.00 | 5,450.73 | 1,711,133 |
| 2022-07-13 | 6,260.00 | 6,390.00 | 6,250.00 | 6,250.00 | 5,459.47 | 2,037,973 |
| 2022-07-12 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 5,503.14 | 1,590,929 |
| 2022-07-11 | 5,900.00 | 6,140.00 | 5,800.00 | 5,940.00 | 5,188.68 | 2,144,210 |
| 2022-07-08 | 5,680.00 | 5,900.00 | 5,570.00 | 5,820.00 | 5,083.86 | 1,862,704 |
| 2022-07-07 | 5,510.00 | 5,590.00 | 5,380.00 | 5,520.00 | 4,821.80 | 705,655 |
| 2022-07-06 | 5,600.00 | 5,680.00 | 5,520.00 | 5,540.00 | 4,839.27 | 1,084,813 |
| 2022-07-05 | 5,710.00 | 5,760.00 | 5,600.00 | 5,630.00 | 4,917.89 | 974,568 |
| 2022-07-04 | 5,750.00 | 5,800.00 | 5,650.00 | 5,730.00 | 5,005.24 | 783,158 |
| 2022-07-01 | 5,600.00 | 5,670.00 | 5,360.00 | 5,600.00 | 4,891.68 | 952,932 |
| 2022-06-30 | 5,750.00 | 5,940.00 | 5,540.00 | 5,540.00 | 4,839.27 | 1,059,627 |
| 2022-06-29 | 5,760.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,066.39 | 1,478,509 |
| 2022-06-28 | 5,710.00 | 5,940.00 | 5,600.00 | 5,830.00 | 5,092.59 | 1,531,857 |
| 2022-06-27 | 5,390.00 | 5,740.00 | 5,300.00 | 5,680.00 | 4,961.57 | 1,433,633 |
| 2022-06-24 | 5,350.00 | 5,460.00 | 5,340.00 | 5,390.00 | 4,708.25 | 925,571 |
| 2022-06-23 | 5,300.00 | 5,390.00 | 5,240.00 | 5,350.00 | 4,673.31 | 867,415 |
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.