Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 11,900.00 | 11,950.00 | 11,450.00 | 11,550.00 | 11,550.00 | 1,390,500 |
| 2026-01-22 | 11,100.00 | 11,750.00 | 11,050.00 | 11,750.00 | 11,750.00 | 4,705,500 |
| 2026-01-21 | 11,250.00 | 11,350.00 | 10,900.00 | 11,000.00 | 11,000.00 | 2,512,200 |
| 2026-01-20 | 11,450.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1,186,400 |
| 2026-01-19 | 11,500.00 | 11,500.00 | 11,250.00 | 11,300.00 | 11,300.00 | 872,300 |
| 2026-01-16 | 11,600.00 | 11,600.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1,896,300 |
| 2026-01-15 | 11,400.00 | 11,600.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1,993,300 |
| 2026-01-14 | 11,900.00 | 11,900.00 | 11,300.00 | 11,450.00 | 11,450.00 | 3,075,700 |
| 2026-01-13 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 2,339,000 |
| 2026-01-12 | 11,200.00 | 11,700.00 | 10,900.00 | 11,550.00 | 11,550.00 | 3,085,800 |
| 2026-01-09 | 12,100.00 | 12,150.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8,035,600 |
| 2026-01-08 | 12,150.00 | 12,400.00 | 11,950.00 | 12,000.00 | 12,000.00 | 1,409,600 |
| 2026-01-07 | 12,050.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1,380,900 |
| 2026-01-06 | 11,900.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | 2,531,400 |
| 2026-01-05 | 12,500.00 | 12,700.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,850,800 |
| 2025-12-31 | 12,600.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | 1,841,700 |
| 2025-12-30 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1,762,200 |
| 2025-12-29 | 13,050.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | 919,300 |
| 2025-12-26 | 12,900.00 | 13,100.00 | 12,550.00 | 13,050.00 | 13,050.00 | 2,409,300 |
| 2025-12-25 | 13,200.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1,458,600 |
| 2025-12-24 | 13,200.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | 637,100 |
| 2025-12-23 | 13,500.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | 806,500 |
| 2025-12-22 | 13,250.00 | 13,550.00 | 13,250.00 | 13,450.00 | 13,450.00 | 809,200 |
| 2025-12-19 | 13,300.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | 1,047,200 |
| 2025-12-18 | 13,300.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | 794,900 |
| 2025-12-17 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | 610,700 |
| 2025-12-16 | 12,950.00 | 13,400.00 | 12,600.00 | 13,350.00 | 13,350.00 | 1,486,000 |
| 2025-12-15 | 13,100.00 | 13,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,783,800 |
| 2025-12-12 | 13,850.00 | 13,900.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1,526,800 |
| 2025-12-11 | 13,750.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 990,100 |
| 2025-12-10 | 13,750.00 | 13,850.00 | 13,700.00 | 13,750.00 | 13,750.00 | 557,500 |
| 2025-12-09 | 13,900.00 | 14,000.00 | 13,450.00 | 13,800.00 | 13,800.00 | 2,142,300 |
| 2025-12-08 | 14,150.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1,345,400 |
| 2025-12-05 | 14,450.00 | 14,450.00 | 14,000.00 | 14,050.00 | 14,050.00 | 1,137,500 |
| 2025-12-04 | 14,050.00 | 14,450.00 | 14,050.00 | 14,450.00 | 14,450.00 | 1,873,800 |
| 2025-12-03 | 13,950.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1,155,300 |
| 2025-12-02 | 13,850.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | 1,596,000 |
| 2025-12-01 | 14,100.00 | 14,150.00 | 13,850.00 | 13,950.00 | 13,950.00 | 1,401,000 |
| 2025-11-28 | 14,250.00 | 14,300.00 | 14,050.00 | 14,100.00 | 14,100.00 | 1,028,900 |
| 2025-11-27 | 14,500.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | 1,126,700 |
| 2025-11-26 | 14,250.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 1,625,000 |
| 2025-11-25 | 14,350.00 | 14,500.00 | 14,000.00 | 14,100.00 | 14,100.00 | 1,739,800 |
| 2025-11-24 | 14,550.00 | 14,600.00 | 14,400.00 | 14,450.00 | 14,450.00 | 1,418,700 |
| 2025-11-21 | 14,300.00 | 14,550.00 | 14,150.00 | 14,500.00 | 14,500.00 | 1,783,800 |
| 2025-11-20 | 14,300.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,775,300 |
| 2025-11-19 | 14,850.00 | 14,850.00 | 14,100.00 | 14,100.00 | 14,100.00 | 3,186,300 |
| 2025-11-18 | 15,150.00 | 15,150.00 | 14,700.00 | 14,850.00 | 14,850.00 | 2,141,200 |
| 2025-11-17 | 15,000.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1,716,900 |
| 2025-11-14 | 14,650.00 | 15,150.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1,432,000 |
| 2025-11-13 | 14,650.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1,480,900 |
| 2025-11-12 | 14,400.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,650.00 | 1,219,800 |
| 2025-11-11 | 14,350.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | 1,345,100 |
| 2025-11-10 | 14,000.00 | 14,650.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2,149,000 |
| 2025-11-07 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,699,000 |
| 2025-11-06 | 14,700.00 | 14,950.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1,844,300 |
| 2025-11-05 | 14,800.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 1,445,300 |
| 2025-11-04 | 13,500.00 | 14,850.00 | 13,500.00 | 14,850.00 | 14,850.00 | 5,674,500 |
| 2025-11-03 | 14,650.00 | 14,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 5,578,600 |
| 2025-10-31 | 15,350.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | 3,231,100 |
| 2025-10-30 | 15,450.00 | 15,650.00 | 15,200.00 | 15,600.00 | 15,600.00 | 2,956,100 |
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.