Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 5,190.00 | 5,290.00 | 5,030.00 | 5,290.00 | 4,620.89 | 2,719,149 |
| 2022-06-21 | 4,860.00 | 5,120.00 | 4,860.00 | 4,950.00 | 4,323.90 | 1,859,270 |
| 2022-06-20 | 5,470.00 | 5,500.00 | 5,090.00 | 5,090.00 | 4,446.19 | 1,996,188 |
| 2022-06-17 | 5,600.00 | 5,690.00 | 5,470.00 | 5,470.00 | 4,778.13 | 2,648,724 |
| 2022-06-16 | 6,050.00 | 6,190.00 | 5,880.00 | 5,880.00 | 5,136.27 | 1,560,362 |
| 2022-06-15 | 6,350.00 | 6,460.00 | 5,860.00 | 5,880.00 | 5,136.27 | 3,738,917 |
| 2022-06-14 | 6,300.00 | 6,510.00 | 6,230.00 | 6,300.00 | 5,503.14 | 1,289,045 |
| 2022-06-13 | 6,700.00 | 6,840.00 | 6,510.00 | 6,510.00 | 5,686.58 | 2,763,318 |
| 2022-06-10 | 6,900.00 | 7,130.00 | 6,870.00 | 6,990.00 | 6,105.87 | 3,252,949 |
| 2022-06-09 | 6,990.00 | 6,990.00 | 6,850.00 | 6,980.00 | 6,097.13 | 1,301,180 |
| 2022-06-08 | 6,750.00 | 6,980.00 | 6,720.00 | 6,900.00 | 6,027.25 | 1,047,835 |
| 2022-06-07 | 6,700.00 | 6,810.00 | 6,480.00 | 6,640.00 | 5,800.14 | 2,771,904 |
| 2022-06-06 | 7,100.00 | 7,150.00 | 6,800.00 | 6,800.00 | 5,939.90 | 2,317,991 |
| 2022-06-03 | 7,200.00 | 7,220.00 | 7,020.00 | 7,150.00 | 6,245.63 | 1,215,434 |
| 2022-06-02 | 7,380.00 | 7,500.00 | 7,100.00 | 7,150.00 | 6,245.63 | 2,261,095 |
| 2022-06-01 | 7,300.00 | 7,500.00 | 7,220.00 | 7,370.00 | 6,437.81 | 3,631,191 |
| 2022-05-31 | 7,310.00 | 7,390.00 | 7,240.00 | 7,310.00 | 6,385.39 | 1,686,748 |
| 2022-05-30 | 7,300.00 | 7,460.00 | 7,260.00 | 7,320.00 | 6,394.13 | 1,904,489 |
| 2022-05-27 | 7,000.00 | 7,360.00 | 7,000.00 | 7,270.00 | 6,350.45 | 3,496,677 |
| 2022-05-26 | 7,200.00 | 7,200.00 | 6,800.00 | 7,010.00 | 6,123.34 | 2,041,751 |
| 2022-05-25 | 6,670.00 | 7,100.00 | 6,660.00 | 7,060.00 | 6,167.02 | 2,237,626 |
| 2022-05-24 | 6,800.00 | 6,800.00 | 6,400.00 | 6,650.00 | 5,808.87 | 1,976,955 |
| 2022-05-23 | 6,950.00 | 7,000.00 | 6,620.00 | 6,710.00 | 5,861.29 | 1,118,813 |
| 2022-05-20 | 6,900.00 | 7,050.00 | 6,850.00 | 6,880.00 | 6,009.78 | 1,537,352 |
| 2022-05-19 | 6,700.00 | 6,940.00 | 6,690.00 | 6,870.00 | 6,001.05 | 1,147,090 |
| 2022-05-18 | 6,810.00 | 7,090.00 | 6,810.00 | 6,990.00 | 6,105.87 | 1,460,650 |
| 2022-05-17 | 6,310.00 | 6,750.00 | 6,280.00 | 6,750.00 | 5,896.23 | 1,526,591 |
| 2022-05-16 | 6,500.00 | 6,620.00 | 6,270.00 | 6,310.00 | 5,511.88 | 1,927,156 |
| 2022-05-13 | 6,700.00 | 6,850.00 | 6,240.00 | 6,240.00 | 5,450.73 | 2,527,490 |
| 2022-05-12 | 7,100.00 | 7,200.00 | 6,700.00 | 6,700.00 | 5,852.55 | 1,546,739 |
| 2022-05-11 | 7,150.00 | 7,290.00 | 7,010.00 | 7,200.00 | 6,289.31 | 763,353 |
| 2022-05-10 | 6,700.00 | 7,100.00 | 6,610.00 | 7,100.00 | 6,201.96 | 1,185,555 |
| 2022-05-09 | 7,300.00 | 7,450.00 | 6,980.00 | 6,980.00 | 6,097.13 | 2,606,023 |
| 2022-05-06 | 7,640.00 | 7,790.00 | 7,500.00 | 7,500.00 | 6,551.36 | 1,331,860 |
| 2022-05-05 | 8,140.00 | 8,150.00 | 7,750.00 | 7,810.00 | 6,822.15 | 1,619,549 |
| 2022-05-04 | 8,100.00 | 8,190.00 | 8,000.00 | 8,050.00 | 7,031.80 | 1,920,974 |
| 2022-04-29 | 7,850.00 | 8,140.00 | 7,810.00 | 8,070.00 | 7,049.27 | 1,795,733 |
| 2022-04-28 | 7,930.00 | 8,150.00 | 7,800.00 | 7,860.00 | 6,865.83 | 1,944,099 |
| 2022-04-27 | 7,500.00 | 7,920.00 | 7,300.00 | 7,900.00 | 6,900.77 | 2,021,946 |
| 2022-04-26 | 7,100.00 | 7,550.00 | 6,860.00 | 7,550.00 | 6,595.04 | 2,589,881 |
| 2022-04-25 | 7,600.00 | 7,700.00 | 6,950.00 | 7,100.00 | 6,201.96 | 2,779,803 |
| 2022-04-22 | 7,220.00 | 7,690.00 | 7,200.00 | 7,450.00 | 6,507.69 | 2,653,303 |
| 2022-04-21 | 7,260.00 | 7,620.00 | 7,210.00 | 7,210.00 | 6,298.04 | 5,941,627 |
| 2022-04-20 | 8,100.00 | 8,220.00 | 7,650.00 | 7,750.00 | 6,769.74 | 2,809,912 |
| 2022-04-19 | 8,800.00 | 8,990.00 | 8,180.00 | 8,180.00 | 7,145.35 | 3,597,878 |
| 2022-04-18 | 9,450.00 | 9,450.00 | 8,790.00 | 8,790.00 | 7,678.20 | 5,043,874 |
| 2022-04-15 | 9,900.00 | 9,900.00 | 9,220.00 | 9,450.00 | 8,254.72 | 3,312,593 |
| 2022-04-14 | 10,100.00 | 10,100.00 | 9,910.00 | 9,910.00 | 8,656.53 | 1,660,075 |
| 2022-04-13 | 9,610.00 | 9,970.00 | 9,400.00 | 9,950.00 | 8,691.47 | 2,818,383 |
| 2022-04-12 | 10,300.00 | 10,450.00 | 9,600.00 | 9,700.00 | 8,473.10 | 3,728,614 |
| 2022-04-08 | 10,400.00 | 10,550.00 | 10,200.00 | 10,250.00 | 8,953.53 | 3,140,415 |
| 2022-04-07 | 10,600.00 | 10,700.00 | 10,350.00 | 10,350.00 | 9,040.88 | 3,677,327 |
| 2022-04-06 | 10,700.00 | 10,900.00 | 10,400.00 | 10,550.00 | 9,215.58 | 5,569,567 |
| 2022-04-05 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 9,521.31 | 2,789,992 |
| 2022-04-04 | 11,000.00 | 11,200.00 | 10,900.00 | 11,000.00 | 9,608.66 | 4,385,386 |
| 2022-04-01 | 10,600.00 | 11,000.00 | 10,550.00 | 11,000.00 | 9,608.66 | 4,889,326 |
| 2022-03-31 | 11,400.00 | 11,450.00 | 10,650.00 | 10,650.00 | 9,302.93 | 6,529,024 |
| 2022-03-30 | 11,500.00 | 12,100.00 | 11,150.00 | 11,200.00 | 9,783.37 | 11,795,218 |
| 2022-03-29 | 11,300.00 | 11,700.00 | 11,300.00 | 11,700.00 | 10,220.13 | 5,599,904 |
| 2022-03-28 | 11,550.00 | 11,800.00 | 11,000.00 | 11,200.00 | 9,783.37 | 8,235,577 |
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.