Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 11,250.00 | 11,900.00 | 11,200.00 | 11,800.00 | 10,307.48 | 16,539,384 |
| 2022-03-24 | 11,000.00 | 11,300.00 | 10,900.00 | 11,150.00 | 9,739.69 | 5,266,767 |
| 2022-03-23 | 11,100.00 | 11,200.00 | 10,950.00 | 11,000.00 | 9,608.66 | 3,864,845 |
| 2022-03-22 | 11,150.00 | 11,350.00 | 11,050.00 | 11,050.00 | 9,652.34 | 5,115,768 |
| 2022-03-21 | 10,800.00 | 11,200.00 | 10,750.00 | 11,050.00 | 9,652.34 | 4,788,241 |
| 2022-03-18 | 10,900.00 | 11,050.00 | 10,750.00 | 10,750.00 | 9,390.29 | 3,461,875 |
| 2022-03-17 | 10,850.00 | 11,000.00 | 10,650.00 | 10,800.00 | 9,433.96 | 4,374,968 |
| 2022-03-16 | 10,600.00 | 10,800.00 | 10,600.00 | 10,600.00 | 9,259.26 | 2,228,468 |
| 2022-03-15 | 10,400.00 | 10,700.00 | 10,250.00 | 10,600.00 | 9,259.26 | 3,947,614 |
| 2022-03-14 | 10,900.00 | 10,950.00 | 10,300.00 | 10,350.00 | 9,040.88 | 8,928,296 |
| 2022-03-11 | 11,150.00 | 11,450.00 | 11,000.00 | 11,050.00 | 9,652.34 | 6,972,176 |
| 2022-03-10 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 9,783.37 | 4,259,572 |
| 2022-03-09 | 11,500.00 | 11,650.00 | 11,200.00 | 11,200.00 | 9,783.37 | 8,643,011 |
| 2022-03-08 | 11,200.00 | 11,950.00 | 11,150.00 | 11,300.00 | 9,870.72 | 13,922,486 |
| 2022-03-07 | 11,100.00 | 11,450.00 | 11,000.00 | 11,250.00 | 9,827.04 | 6,385,924 |
| 2022-03-04 | 11,000.00 | 11,350.00 | 10,900.00 | 11,150.00 | 9,739.69 | 7,510,919 |
| 2022-03-03 | 10,950.00 | 11,200.00 | 10,800.00 | 10,900.00 | 9,521.31 | 5,767,274 |
| 2022-03-02 | 11,200.00 | 11,250.00 | 10,800.00 | 10,850.00 | 9,477.64 | 5,183,769 |
| 2022-03-01 | 11,000.00 | 11,500.00 | 11,000.00 | 11,150.00 | 9,739.69 | 7,009,038 |
| 2022-02-28 | 11,000.00 | 11,050.00 | 10,750.00 | 10,900.00 | 9,521.31 | 4,193,860 |
| 2022-02-25 | 10,900.00 | 11,100.00 | 10,750.00 | 10,950.00 | 9,564.99 | 5,308,667 |
| 2022-02-24 | 11,100.00 | 11,250.00 | 10,400.00 | 10,600.00 | 9,259.26 | 7,791,395 |
| 2022-02-23 | 11,350.00 | 11,400.00 | 11,150.00 | 11,150.00 | 9,739.69 | 5,918,616 |
| 2022-02-22 | 11,050.00 | 11,450.00 | 10,850.00 | 11,350.00 | 9,914.40 | 13,266,859 |
| 2022-02-21 | 10,450.00 | 10,900.00 | 10,350.00 | 10,900.00 | 9,521.31 | 4,299,526 |
| 2022-02-18 | 9,980.00 | 10,250.00 | 9,940.00 | 10,200.00 | 8,909.85 | 4,262,548 |
| 2022-02-17 | 10,300.00 | 10,300.00 | 10,050.00 | 10,050.00 | 8,778.83 | 2,194,925 |
| 2022-02-16 | 9,900.00 | 10,400.00 | 9,900.00 | 10,200.00 | 8,909.85 | 4,393,628 |
| 2022-02-15 | 9,810.00 | 10,000.00 | 9,810.00 | 9,910.00 | 8,656.53 | 1,942,153 |
| 2022-02-14 | 9,800.00 | 10,000.00 | 9,800.00 | 9,830.00 | 8,586.65 | 1,755,780 |
| 2022-02-11 | 10,100.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,822.50 | 1,460,650 |
| 2022-02-10 | 10,300.00 | 10,550.00 | 10,050.00 | 10,250.00 | 8,953.53 | 2,298,415 |
| 2022-02-09 | 9,820.00 | 10,400.00 | 9,750.00 | 10,250.00 | 8,953.53 | 2,904,243 |
| 2022-02-08 | 9,940.00 | 9,980.00 | 9,810.00 | 9,900.00 | 8,647.80 | 1,262,142 |
| 2022-02-07 | 9,500.00 | 9,970.00 | 9,500.00 | 9,950.00 | 8,691.47 | 1,236,842 |
| 2022-01-28 | 9,150.00 | 9,500.00 | 9,000.00 | 9,500.00 | 8,298.39 | 1,640,498 |
| 2022-01-27 | 9,200.00 | 9,380.00 | 9,060.00 | 9,130.00 | 7,975.19 | 1,748,110 |
| 2022-01-26 | 9,880.00 | 9,880.00 | 9,200.00 | 9,200.00 | 8,036.34 | 2,571,221 |
| 2022-01-25 | 9,160.00 | 9,810.00 | 9,000.00 | 9,710.00 | 8,481.83 | 1,434,091 |
| 2022-01-24 | 10,200.00 | 10,200.00 | 9,580.00 | 9,580.00 | 8,368.27 | 3,007,275 |
| 2022-01-21 | 10,500.00 | 10,600.00 | 10,000.00 | 10,300.00 | 8,997.20 | 2,654,791 |
| 2022-01-20 | 9,710.00 | 10,350.00 | 9,520.00 | 10,350.00 | 9,040.88 | 2,919,469 |
| 2022-01-19 | 9,370.00 | 9,880.00 | 9,270.00 | 9,710.00 | 8,481.83 | 3,246,996 |
| 2022-01-18 | 9,550.00 | 10,000.00 | 9,350.00 | 9,360.00 | 8,176.10 | 5,016,743 |
| 2022-01-17 | 10,900.00 | 11,000.00 | 10,050.00 | 10,050.00 | 8,778.83 | 5,320,000 |
| 2022-01-14 | 9,900.00 | 11,000.00 | 9,710.00 | 10,800.00 | 9,433.96 | 5,080,050 |
| 2022-01-13 | 11,150.00 | 11,400.00 | 10,400.00 | 10,400.00 | 9,084.56 | 10,793,747 |
| 2022-01-12 | 11,550.00 | 11,900.00 | 11,150.00 | 11,150.00 | 9,739.69 | 11,191,222 |
| 2022-01-11 | 12,300.00 | 12,650.00 | 11,900.00 | 11,950.00 | 10,438.50 | 8,251,261 |
| 2022-01-10 | 12,600.00 | 13,250.00 | 12,550.00 | 12,550.00 | 10,962.61 | 9,637,843 |
| 2022-01-07 | 12,600.00 | 12,900.00 | 12,400.00 | 12,400.00 | 10,831.59 | 8,000,321 |
| 2022-01-06 | 11,650.00 | 12,450.00 | 11,650.00 | 12,450.00 | 10,875.26 | 13,997,356 |
| 2022-01-05 | 11,450.00 | 11,800.00 | 11,300.00 | 11,650.00 | 10,176.45 | 5,785,705 |
| 2022-01-04 | 11,450.00 | 11,600.00 | 11,250.00 | 11,300.00 | 9,870.72 | 4,930,654 |
| 2021-12-31 | 11,650.00 | 11,650.00 | 11,100.00 | 11,150.00 | 9,739.69 | 5,757,657 |
| 2021-12-30 | 11,650.00 | 11,750.00 | 11,450.00 | 11,550.00 | 10,089.10 | 4,690,360 |
| 2021-12-29 | 12,000.00 | 12,000.00 | 11,600.00 | 11,600.00 | 10,132.77 | 5,092,643 |
| 2021-12-28 | 12,100.00 | 12,250.00 | 11,750.00 | 12,000.00 | 10,482.18 | 8,262,365 |
| 2021-12-27 | 11,550.00 | 12,200.00 | 11,300.00 | 12,000.00 | 10,482.18 | 8,363,451 |
| 2021-12-24 | 12,000.00 | 12,200.00 | 11,500.00 | 11,550.00 | 10,089.10 | 7,808,223 |
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.