Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 15,500.00 | 15,650.00 | 15,200.00 | 15,650.00 | 15,650.00 | 2,504,100 |
| 2025-10-28 | 14,250.00 | 15,500.00 | 14,250.00 | 15,500.00 | 15,500.00 | 5,520,700 |
| 2025-10-27 | 15,750.00 | 15,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 3,588,000 |
| 2025-10-24 | 15,450.00 | 16,000.00 | 15,050.00 | 15,650.00 | 15,650.00 | 5,195,900 |
| 2025-10-23 | 16,300.00 | 16,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | 3,830,100 |
| 2025-10-22 | 15,950.00 | 16,300.00 | 15,500.00 | 16,150.00 | 16,150.00 | 4,113,100 |
| 2025-10-21 | 16,550.00 | 17,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | 9,520,500 |
| 2025-10-20 | 17,900.00 | 18,000.00 | 16,850.00 | 16,850.00 | 16,850.00 | 7,652,000 |
| 2025-10-17 | 18,450.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | 5,753,000 |
| 2025-10-16 | 18,350.00 | 18,700.00 | 18,000.00 | 18,450.00 | 18,450.00 | 4,385,900 |
| 2025-10-15 | 18,000.00 | 18,250.00 | 17,550.00 | 18,200.00 | 18,200.00 | 6,420,400 |
| 2025-10-14 | 19,200.00 | 19,250.00 | 17,950.00 | 18,000.00 | 18,000.00 | 13,680,800 |
| 2025-10-13 | 19,100.00 | 19,700.00 | 19,050.00 | 19,100.00 | 19,100.00 | 10,837,900 |
| 2025-10-10 | 19,950.00 | 20,200.00 | 19,250.00 | 19,450.00 | 19,450.00 | 10,177,200 |
| 2025-10-09 | 19,150.00 | 19,700.00 | 19,150.00 | 19,700.00 | 19,700.00 | 5,639,300 |
| 2025-10-08 | 18,600.00 | 19,350.00 | 18,300.00 | 19,100.00 | 19,100.00 | 8,920,500 |
| 2025-10-07 | 19,050.00 | 19,050.00 | 18,300.00 | 18,350.00 | 18,350.00 | 5,356,100 |
| 2025-10-06 | 18,300.00 | 19,000.00 | 18,150.00 | 18,950.00 | 18,950.00 | 6,752,400 |
| 2025-10-03 | 18,100.00 | 18,350.00 | 17,650.00 | 17,850.00 | 17,850.00 | 6,516,800 |
| 2025-10-02 | 18,850.00 | 18,850.00 | 18,000.00 | 18,450.00 | 18,450.00 | 4,914,100 |
| 2025-10-01 | 18,050.00 | 19,050.00 | 17,850.00 | 18,700.00 | 18,700.00 | 16,290,900 |
| 2025-09-30 | 17,950.00 | 18,000.00 | 17,100.00 | 17,850.00 | 17,850.00 | 4,633,700 |
| 2025-09-29 | 18,250.00 | 18,400.00 | 17,650.00 | 18,000.00 | 18,000.00 | 5,874,700 |
| 2025-09-26 | 17,450.00 | 18,400.00 | 17,400.00 | 18,050.00 | 18,050.00 | 14,174,320 |
| 2025-09-25 | 17,100.00 | 17,500.00 | 17,050.00 | 17,400.00 | 17,400.00 | 6,860,918 |
| 2025-09-24 | 16,600.00 | 17,100.00 | 16,400.00 | 17,100.00 | 17,100.00 | 2,049,718 |
| 2025-09-23 | 16,500.00 | 16,650.00 | 16,350.00 | 16,600.00 | 16,600.00 | 1,251,775 |
| 2025-09-22 | 16,600.00 | 16,900.00 | 16,300.00 | 16,450.00 | 16,450.00 | 3,380,798 |
| 2025-09-19 | 16,850.00 | 16,900.00 | 16,550.00 | 16,700.00 | 16,700.00 | 2,282,000 |
| 2025-09-18 | 16,850.00 | 16,900.00 | 16,500.00 | 16,700.00 | 16,700.00 | 1,847,500 |
| 2025-09-17 | 17,150.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | 3,371,900 |
| 2025-09-16 | 17,600.00 | 17,600.00 | 17,000.00 | 17,050.00 | 17,050.00 | 3,694,900 |
| 2025-09-15 | 17,050.00 | 17,600.00 | 16,950.00 | 17,350.00 | 17,350.00 | 4,568,000 |
| 2025-09-12 | 17,000.00 | 17,400.00 | 16,850.00 | 17,000.00 | 17,000.00 | 2,870,200 |
| 2025-09-11 | 16,700.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 4,090,200 |
| 2025-09-10 | 17,000.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | 3,610,400 |
| 2025-09-09 | 16,800.00 | 17,100.00 | 16,200.00 | 17,000.00 | 17,000.00 | 5,119,900 |
| 2025-09-08 | 17,400.00 | 17,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | 10,786,000 |
| 2025-09-05 | 18,150.00 | 18,150.00 | 17,500.00 | 17,500.00 | 17,500.00 | 9,014,400 |
| 2025-09-04 | 16,750.00 | 17,650.00 | 16,600.00 | 17,650.00 | 17,650.00 | 13,082,800 |
| 2025-09-03 | 15,950.00 | 16,550.00 | 15,850.00 | 16,500.00 | 16,500.00 | 4,493,100 |
| 2025-08-29 | 16,200.00 | 16,200.00 | 15,800.00 | 15,800.00 | 15,800.00 | 3,616,500 |
| 2025-08-28 | 15,800.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 3,680,300 |
| 2025-08-27 | 16,000.00 | 16,400.00 | 15,650.00 | 15,650.00 | 15,650.00 | 5,849,700 |
| 2025-08-26 | 15,400.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 4,022,200 |
| 2025-08-25 | 15,150.00 | 15,650.00 | 14,750.00 | 15,400.00 | 15,400.00 | 7,254,400 |
| 2025-08-22 | 16,000.00 | 16,300.00 | 15,350.00 | 15,350.00 | 15,350.00 | 20,245,400 |
| 2025-08-21 | 17,200.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | 8,596,600 |
| 2025-08-20 | 17,950.00 | 18,000.00 | 16,700.00 | 17,150.00 | 17,150.00 | 7,322,000 |
| 2025-08-19 | 17,400.00 | 17,950.00 | 17,150.00 | 17,750.00 | 17,750.00 | 7,748,600 |
| 2025-08-18 | 17,300.00 | 17,500.00 | 16,550.00 | 17,400.00 | 17,400.00 | 7,802,800 |
| 2025-08-15 | 18,350.00 | 18,450.00 | 17,200.00 | 17,300.00 | 17,300.00 | 16,176,800 |
| 2025-08-14 | 18,600.00 | 18,650.00 | 18,200.00 | 18,250.00 | 18,250.00 | 8,584,700 |
| 2025-08-13 | 18,750.00 | 18,950.00 | 18,000.00 | 18,550.00 | 18,550.00 | 9,414,100 |
| 2025-08-12 | 18,050.00 | 18,500.00 | 17,800.00 | 18,450.00 | 18,450.00 | 10,515,400 |
| 2025-08-11 | 17,850.00 | 18,250.00 | 17,750.00 | 17,900.00 | 17,900.00 | 9,049,600 |
| 2025-08-08 | 17,700.00 | 18,000.00 | 17,200.00 | 17,700.00 | 17,700.00 | 10,358,900 |
| 2025-08-07 | 17,350.00 | 17,900.00 | 17,200.00 | 17,700.00 | 17,700.00 | 11,650,900 |
| 2025-08-06 | 17,600.00 | 17,600.00 | 16,950.00 | 17,100.00 | 17,100.00 | 11,833,600 |
| 2025-08-05 | 18,200.00 | 18,250.00 | 16,650.00 | 17,600.00 | 17,600.00 | 16,403,000 |
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.