Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 18,350.00 | 18,400.00 | 17,450.00 | 17,900.00 | 17,900.00 | 13,553,500 |
| 2025-08-01 | 18,950.00 | 18,950.00 | 18,100.00 | 18,600.00 | 18,600.00 | 10,464,400 |
| 2025-07-31 | 19,500.00 | 19,500.00 | 17,000.00 | 18,900.00 | 18,900.00 | 35,348,800 |
| 2025-07-30 | 18,250.00 | 18,250.00 | 17,950.00 | 18,250.00 | 18,250.00 | 15,190,400 |
| 2025-07-29 | 18,450.00 | 18,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | 14,710,000 |
| 2025-07-28 | 18,200.00 | 18,800.00 | 18,000.00 | 18,350.00 | 18,350.00 | 11,223,600 |
| 2025-07-25 | 17,500.00 | 18,200.00 | 17,500.00 | 18,150.00 | 18,150.00 | 5,666,600 |
| 2025-07-24 | 17,850.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | 3,566,800 |
| 2025-07-23 | 17,800.00 | 18,250.00 | 17,500.00 | 17,850.00 | 17,850.00 | 6,564,400 |
| 2025-07-22 | 16,800.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | 5,559,500 |
| 2025-07-21 | 17,250.00 | 17,350.00 | 16,800.00 | 17,000.00 | 17,000.00 | 8,147,500 |
| 2025-07-18 | 17,600.00 | 17,850.00 | 17,050.00 | 17,450.00 | 17,450.00 | 5,442,600 |
| 2025-07-17 | 17,350.00 | 17,900.00 | 17,150.00 | 17,450.00 | 17,450.00 | 7,516,900 |
| 2025-07-16 | 16,400.00 | 17,350.00 | 16,400.00 | 17,150.00 | 17,150.00 | 8,218,400 |
| 2025-07-15 | 16,550.00 | 16,650.00 | 16,250.00 | 16,550.00 | 16,550.00 | 6,131,500 |
| 2025-07-14 | 16,400.00 | 16,700.00 | 16,000.00 | 16,500.00 | 16,500.00 | 6,569,100 |
| 2025-07-11 | 16,300.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | 7,869,200 |
| 2025-07-10 | 16,350.00 | 16,500.00 | 16,100.00 | 16,350.00 | 16,350.00 | 4,287,900 |
| 2025-07-09 | 16,400.00 | 16,450.00 | 16,050.00 | 16,150.00 | 16,150.00 | 8,992,200 |
| 2025-07-08 | 16,600.00 | 16,750.00 | 16,050.00 | 16,450.00 | 16,450.00 | 5,955,100 |
| 2025-07-07 | 15,900.00 | 16,450.00 | 15,700.00 | 16,400.00 | 16,400.00 | 7,859,800 |
| 2025-07-04 | 15,300.00 | 16,100.00 | 15,200.00 | 15,750.00 | 15,750.00 | 12,705,000 |
| 2025-07-03 | 15,150.00 | 15,650.00 | 15,000.00 | 15,200.00 | 15,200.00 | 5,745,800 |
| 2025-07-02 | 14,800.00 | 15,200.00 | 14,650.00 | 15,200.00 | 15,200.00 | 4,422,500 |
| 2025-07-01 | 15,200.00 | 15,200.00 | 14,750.00 | 14,800.00 | 14,800.00 | 5,157,300 |
| 2025-06-30 | 15,100.00 | 15,350.00 | 15,000.00 | 15,250.00 | 15,250.00 | 5,287,800 |
| 2025-06-27 | 15,050.00 | 15,200.00 | 14,950.00 | 15,150.00 | 15,150.00 | 2,922,200 |
| 2025-06-26 | 14,950.00 | 15,350.00 | 14,800.00 | 15,100.00 | 15,100.00 | 5,462,700 |
| 2025-06-25 | 14,900.00 | 15,000.00 | 14,650.00 | 14,950.00 | 14,950.00 | 4,235,300 |
| 2025-06-24 | 14,900.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | 4,147,700 |
| 2025-06-23 | 14,700.00 | 14,900.00 | 14,450.00 | 14,700.00 | 14,700.00 | 6,957,200 |
| 2025-06-20 | 15,000.00 | 15,050.00 | 14,700.00 | 14,900.00 | 14,900.00 | 7,424,800 |
| 2025-06-19 | 15,250.00 | 15,250.00 | 14,850.00 | 15,050.00 | 15,050.00 | 4,896,200 |
| 2025-06-18 | 15,900.00 | 15,900.00 | 15,150.00 | 15,250.00 | 15,250.00 | 7,685,400 |
| 2025-06-17 | 15,250.00 | 15,750.00 | 15,250.00 | 15,500.00 | 15,500.00 | 6,911,500 |
| 2025-06-16 | 15,250.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | 6,707,200 |
| 2025-06-13 | 15,150.00 | 15,400.00 | 14,650.00 | 15,300.00 | 15,300.00 | 12,292,500 |
| 2025-06-12 | 15,600.00 | 15,700.00 | 15,250.00 | 15,500.00 | 15,500.00 | 10,304,800 |
| 2025-06-11 | 15,650.00 | 15,650.00 | 15,150.00 | 15,500.00 | 15,500.00 | 4,334,000 |
| 2025-06-10 | 15,800.00 | 15,800.00 | 15,350.00 | 15,600.00 | 15,600.00 | 6,042,400 |
| 2025-06-09 | 15,000.00 | 16,100.00 | 14,900.00 | 15,700.00 | 15,700.00 | 7,934,200 |
| 2025-06-06 | 14,850.00 | 15,200.00 | 14,450.00 | 15,150.00 | 15,150.00 | 8,118,300 |
| 2025-06-05 | 14,650.00 | 14,800.00 | 14,050.00 | 14,700.00 | 14,700.00 | 10,541,600 |
| 2025-06-04 | 15,150.00 | 15,200.00 | 14,700.00 | 14,800.00 | 14,800.00 | 7,776,600 |
| 2025-06-03 | 15,200.00 | 15,250.00 | 14,750.00 | 15,150.00 | 15,150.00 | 6,597,900 |
| 2025-06-02 | 14,500.00 | 15,150.00 | 14,500.00 | 15,150.00 | 15,150.00 | 6,917,100 |
| 2025-05-30 | 14,800.00 | 14,800.00 | 14,450.00 | 14,700.00 | 14,700.00 | 5,724,100 |
| 2025-05-29 | 14,450.00 | 14,900.00 | 14,400.00 | 14,750.00 | 14,750.00 | 5,408,200 |
| 2025-05-28 | 14,950.00 | 15,000.00 | 14,200.00 | 14,400.00 | 14,400.00 | 8,224,200 |
| 2025-05-27 | 14,650.00 | 15,100.00 | 14,350.00 | 14,650.00 | 14,650.00 | 7,217,900 |
| 2025-05-26 | 14,300.00 | 14,850.00 | 13,800.00 | 14,600.00 | 14,600.00 | 16,330,500 |
| 2025-05-23 | 13,550.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 10,305,900 |
| 2025-05-22 | 13,300.00 | 13,950.00 | 13,100.00 | 13,350.00 | 13,350.00 | 10,420,900 |
| 2025-05-21 | 13,600.00 | 13,600.00 | 12,950.00 | 13,350.00 | 13,350.00 | 8,219,400 |
| 2025-05-20 | 13,050.00 | 13,250.00 | 12,850.00 | 13,250.00 | 13,250.00 | 7,462,200 |
| 2025-05-19 | 13,000.00 | 13,350.00 | 12,850.00 | 13,000.00 | 13,000.00 | 9,537,800 |
| 2025-05-16 | 13,200.00 | 13,800.00 | 13,050.00 | 13,200.00 | 13,200.00 | 8,896,700 |
| 2025-05-15 | 13,400.00 | 13,400.00 | 12,650.00 | 13,200.00 | 13,200.00 | 10,782,500 |
| 2025-05-14 | 13,050.00 | 13,550.00 | 12,900.00 | 13,250.00 | 13,250.00 | 6,578,600 |
| 2025-05-13 | 13,200.00 | 13,250.00 | 12,850.00 | 13,050.00 | 13,050.00 | 9,974,600 |
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.