Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12,900.00 | 13,350.00 | 12,450.00 | 13,300.00 | 13,300.00 | 3,976,700 |
| 2026-04-23 | 13,000.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,800.00 | 4,026,300 |
| 2026-04-22 | 13,150.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | 2,829,700 |
| 2026-04-21 | 13,500.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 3,505,000 |
| 2026-04-20 | 13,400.00 | 13,550.00 | 13,250.00 | 13,500.00 | 13,500.00 | 2,538,900 |
| 2026-04-17 | 13,750.00 | 13,950.00 | 13,450.00 | 13,500.00 | 13,500.00 | 2,716,200 |
| 2026-04-16 | 13,650.00 | 13,900.00 | 13,150.00 | 13,900.00 | 13,900.00 | 4,920,800 |
| 2026-04-15 | 14,000.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2,600,200 |
| 2026-04-14 | 14,100.00 | 14,300.00 | 13,650.00 | 13,950.00 | 13,950.00 | 3,751,300 |
| 2026-04-13 | 13,750.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | 3,236,300 |
| 2026-04-10 | 14,300.00 | 14,400.00 | 13,600.00 | 14,000.00 | 14,000.00 | 3,220,900 |
| 2026-04-09 | 13,800.00 | 14,450.00 | 13,650.00 | 14,100.00 | 14,100.00 | 5,225,800 |
| 2026-04-08 | 13,500.00 | 13,800.00 | 13,150.00 | 13,800.00 | 13,800.00 | 4,018,800 |
| 2026-04-07 | 12,600.00 | 13,100.00 | 12,300.00 | 12,900.00 | 12,900.00 | 3,937,000 |
| 2026-04-06 | 13,000.00 | 13,400.00 | 12,450.00 | 12,450.00 | 12,450.00 | 5,628,200 |
| 2026-04-03 | 13,550.00 | 13,600.00 | 13,000.00 | 13,350.00 | 13,350.00 | 2,883,200 |
| 2026-04-02 | 13,350.00 | 13,850.00 | 12,750.00 | 13,550.00 | 13,550.00 | 5,609,600 |
| 2026-04-01 | 14,050.00 | 14,100.00 | 13,300.00 | 13,300.00 | 13,300.00 | 4,739,600 |
| 2026-03-31 | 13,750.00 | 14,250.00 | 13,250.00 | 13,900.00 | 13,900.00 | 5,442,200 |
| 2026-03-30 | 12,800.00 | 13,700.00 | 12,800.00 | 13,550.00 | 13,550.00 | 5,650,200 |
| 2026-03-27 | 12,150.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | 5,791,500 |
| 2026-03-26 | 12,050.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 2,759,400 |
| 2026-03-25 | 11,900.00 | 12,350.00 | 11,750.00 | 12,100.00 | 12,100.00 | 5,339,100 |
| 2026-03-24 | 11,200.00 | 11,550.00 | 11,050.00 | 11,550.00 | 11,550.00 | 3,551,100 |
| 2026-03-23 | 11,050.00 | 11,250.00 | 10,650.00 | 10,800.00 | 10,800.00 | 2,974,600 |
| 2026-03-20 | 11,100.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | 1,416,200 |
| 2026-03-19 | 10,800.00 | 11,500.00 | 10,800.00 | 11,150.00 | 11,150.00 | 2,042,600 |
| 2026-03-18 | 11,150.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | 1,195,200 |
| 2026-03-17 | 11,400.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | 976,200 |
| 2026-03-16 | 11,250.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1,505,300 |
| 2026-03-13 | 10,750.00 | 11,500.00 | 10,750.00 | 11,200.00 | 11,200.00 | 2,060,700 |
| 2026-03-12 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,612,600 |
| 2026-03-11 | 10,400.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 2,174,000 |
| 2026-03-10 | 9,800.00 | 10,500.00 | 9,800.00 | 10,100.00 | 10,100.00 | 3,665,900 |
| 2026-03-09 | 9,820.00 | 10,200.00 | 9,820.00 | 9,820.00 | 9,820.00 | 1,564,500 |
| 2026-03-06 | 11,250.00 | 11,250.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,373,400 |
| 2026-03-05 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,304,600 |
| 2026-03-04 | 11,300.00 | 11,500.00 | 10,800.00 | 11,050.00 | 11,050.00 | 2,274,000 |
| 2026-03-03 | 11,200.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1,531,000 |
| 2026-03-02 | 11,100.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | 2,923,500 |
| 2026-02-27 | 12,000.00 | 12,000.00 | 11,450.00 | 11,750.00 | 11,750.00 | 2,556,400 |
| 2026-02-26 | 12,150.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | 927,300 |
| 2026-02-25 | 12,450.00 | 12,450.00 | 12,000.00 | 12,150.00 | 12,150.00 | 2,138,600 |
| 2026-02-24 | 12,250.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 1,646,000 |
| 2026-02-23 | 12,350.00 | 12,350.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1,297,700 |
| 2026-02-13 | 12,100.00 | 12,300.00 | 11,950.00 | 12,300.00 | 12,300.00 | 2,864,500 |
| 2026-02-12 | 11,850.00 | 12,200.00 | 11,550.00 | 12,200.00 | 12,200.00 | 3,220,300 |
| 2026-02-11 | 10,850.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 2,220,200 |
| 2026-02-10 | 10,700.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | 1,011,300 |
| 2026-02-09 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | 815,200 |
| 2026-02-06 | 11,150.00 | 11,150.00 | 10,750.00 | 10,800.00 | 10,800.00 | 2,220,100 |
| 2026-02-05 | 11,400.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,563,000 |
| 2026-02-04 | 11,250.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1,388,700 |
| 2026-02-03 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 1,207,500 |
| 2026-02-02 | 11,400.00 | 11,600.00 | 11,150.00 | 11,200.00 | 11,200.00 | 1,704,300 |
| 2026-01-30 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | 2,067,700 |
| 2026-01-29 | 11,350.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,043,900 |
| 2026-01-28 | 11,200.00 | 11,400.00 | 10,950.00 | 11,200.00 | 11,200.00 | 1,470,300 |
| 2026-01-27 | 11,050.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 1,182,900 |
| 2026-01-26 | 11,550.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,655,100 |
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.