Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,910.00 | 10,150.00 | 9,650.00 | 9,780.00 | 9,780.00 | 1,455,700 |
| 2026-07-21 | 9,870.00 | 10,300.00 | 9,870.00 | 9,970.00 | 9,970.00 | 853,700 |
| 2026-07-20 | 10,400.00 | 10,600.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,871,000 |
| 2026-07-17 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 568,800 |
| 2026-07-16 | 10,550.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 1,562,800 |
| 2026-07-15 | 11,000.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | 763,500 |
| 2026-07-14 | 10,600.00 | 11,250.00 | 10,500.00 | 11,050.00 | 11,050.00 | 1,483,600 |
| 2026-07-13 | 10,800.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1,064,700 |
| 2026-07-10 | 10,800.00 | 11,050.00 | 10,750.00 | 10,750.00 | 10,750.00 | 787,300 |
| 2026-07-09 | 11,150.00 | 11,150.00 | 10,850.00 | 10,900.00 | 10,900.00 | 340,500 |
| 2026-07-08 | 10,850.00 | 11,250.00 | 10,850.00 | 11,200.00 | 11,200.00 | 1,167,200 |
| 2026-07-07 | 10,600.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 1,187,200 |
| 2026-07-06 | 11,200.00 | 11,200.00 | 10,450.00 | 10,700.00 | 10,700.00 | 2,277,200 |
| 2026-07-03 | 11,150.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 714,800 |
| 2026-07-02 | 11,250.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | 899,700 |
| 2026-07-01 | 11,350.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 1,194,600 |
| 2026-06-30 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 709,700 |
| 2026-06-29 | 11,200.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 582,100 |
| 2026-06-26 | 11,250.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | 463,400 |
| 2026-06-25 | 11,400.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 466,000 |
| 2026-06-24 | 11,400.00 | 11,450.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1,054,900 |
| 2026-06-23 | 11,500.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | 1,412,300 |
| 2026-06-22 | 11,500.00 | 11,700.00 | 11,450.00 | 11,550.00 | 11,550.00 | 521,100 |
| 2026-06-19 | 11,600.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | 887,700 |
| 2026-06-18 | 12,000.00 | 12,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | 940,600 |
| 2026-06-17 | 11,750.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,850.00 | 2,785,300 |
| 2026-06-16 | 11,350.00 | 11,650.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1,185,800 |
| 2026-06-15 | 11,300.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 743,600 |
| 2026-06-12 | 11,300.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | 806,700 |
| 2026-06-11 | 11,250.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | 524,300 |
| 2026-06-10 | 11,050.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,446,300 |
| 2026-06-09 | 11,100.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 671,699 |
| 2026-06-08 | 11,100.00 | 11,200.00 | 10,850.00 | 11,100.00 | 11,100.00 | 1,628,362 |
| 2026-06-05 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | 790,100 |
| 2026-06-04 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 912,400 |
| 2026-06-03 | 11,150.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1,380,800 |
| 2026-06-02 | 11,600.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2,205,700 |
| 2026-06-01 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1,221,500 |
| 2026-05-29 | 11,400.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,192,200 |
| 2026-05-28 | 11,850.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1,738,900 |
| 2026-05-27 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,326,400 |
| 2026-05-26 | 11,950.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | 2,724,300 |
| 2026-05-25 | 11,850.00 | 12,150.00 | 11,800.00 | 12,050.00 | 12,050.00 | 1,556,000 |
| 2026-05-22 | 11,900.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | 1,438,300 |
| 2026-05-21 | 12,150.00 | 12,300.00 | 11,600.00 | 11,850.00 | 11,850.00 | 3,816,600 |
| 2026-05-20 | 12,900.00 | 13,000.00 | 12,100.00 | 12,100.00 | 12,100.00 | 9,401,000 |
| 2026-05-19 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,436,900 |
| 2026-05-18 | 12,800.00 | 13,400.00 | 12,700.00 | 13,350.00 | 13,350.00 | 6,070,600 |
| 2026-05-15 | 12,800.00 | 13,300.00 | 12,650.00 | 13,000.00 | 13,000.00 | 4,179,400 |
| 2026-05-14 | 12,650.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | 1,090,500 |
| 2026-05-13 | 12,850.00 | 13,050.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,003,800 |
| 2026-05-12 | 12,800.00 | 13,250.00 | 12,800.00 | 12,850.00 | 12,850.00 | 2,046,800 |
| 2026-05-11 | 13,100.00 | 13,250.00 | 12,650.00 | 12,800.00 | 12,800.00 | 3,286,300 |
| 2026-05-08 | 13,100.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | 1,790,200 |
| 2026-05-07 | 13,150.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 2,942,200 |
| 2026-05-06 | 12,850.00 | 13,150.00 | 12,700.00 | 13,150.00 | 13,150.00 | 1,450,300 |
| 2026-05-05 | 13,100.00 | 13,250.00 | 12,600.00 | 12,800.00 | 12,800.00 | 3,073,000 |
| 2026-05-04 | 13,100.00 | 13,750.00 | 13,050.00 | 13,100.00 | 13,100.00 | 3,806,800 |
| 2026-04-29 | 13,250.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | 3,450,900 |
| 2026-04-28 | 13,300.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | 2,841,100 |
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.