Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,600.00 | 13,200.00 | 12,450.00 | 13,050.00 | 13,050.00 | 14,049,900 |
| 2025-05-09 | 12,450.00 | 12,850.00 | 12,250.00 | 12,350.00 | 12,350.00 | 11,144,500 |
| 2025-05-08 | 11,500.00 | 12,250.00 | 11,500.00 | 12,250.00 | 12,250.00 | 14,409,900 |
| 2025-05-07 | 11,200.00 | 11,450.00 | 11,000.00 | 11,450.00 | 11,450.00 | 5,784,600 |
| 2025-05-06 | 11,100.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | 5,498,000 |
| 2025-05-05 | 11,100.00 | 11,250.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1,804,800 |
| 2025-04-29 | 10,850.00 | 11,200.00 | 10,600.00 | 11,000.00 | 11,000.00 | 4,048,800 |
| 2025-04-28 | 11,000.00 | 11,000.00 | 10,550.00 | 10,850.00 | 10,850.00 | 3,757,600 |
| 2025-04-25 | 11,450.00 | 11,450.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4,129,100 |
| 2025-04-24 | 11,350.00 | 11,600.00 | 11,100.00 | 11,300.00 | 11,300.00 | 6,653,100 |
| 2025-04-23 | 11,300.00 | 11,500.00 | 10,950.00 | 11,300.00 | 11,300.00 | 5,769,600 |
| 2025-04-22 | 11,050.00 | 11,450.00 | 10,400.00 | 11,000.00 | 11,000.00 | 10,674,000 |
| 2025-04-21 | 11,000.00 | 11,400.00 | 10,750.00 | 11,150.00 | 11,150.00 | 6,506,100 |
| 2025-04-18 | 11,400.00 | 11,500.00 | 11,000.00 | 11,000.00 | 11,000.00 | 5,481,100 |
| 2025-04-17 | 10,400.00 | 11,200.00 | 10,400.00 | 11,150.00 | 11,150.00 | 9,980,100 |
| 2025-04-16 | 10,500.00 | 10,700.00 | 10,100.00 | 10,500.00 | 10,500.00 | 5,419,200 |
| 2025-04-15 | 10,900.00 | 11,000.00 | 10,200.00 | 10,500.00 | 10,500.00 | 5,843,100 |
| 2025-04-14 | 10,550.00 | 10,950.00 | 10,350.00 | 10,900.00 | 10,900.00 | 5,317,100 |
| 2025-04-11 | 10,350.00 | 10,400.00 | 9,720.00 | 10,400.00 | 10,400.00 | 12,958,900 |
| 2025-04-10 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 192,300 |
| 2025-04-09 | 9,090.00 | 9,320.00 | 9,090.00 | 9,090.00 | 9,090.00 | 7,226,800 |
| 2025-04-08 | 9,950.00 | 10,300.00 | 9,770.00 | 9,770.00 | 9,770.00 | 2,769,300 |
| 2025-04-04 | 9,680.00 | 10,500.00 | 9,680.00 | 10,500.00 | 10,500.00 | 14,369,300 |
| 2025-04-03 | 10,400.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | 6,314,200 |
| 2025-04-02 | 10,500.00 | 11,150.00 | 10,350.00 | 11,150.00 | 11,150.00 | 12,124,800 |
| 2025-04-01 | 10,500.00 | 10,600.00 | 10,150.00 | 10,450.00 | 10,450.00 | 5,471,900 |
| 2025-03-31 | 10,300.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,500.00 | 6,081,300 |
| 2025-03-28 | 10,250.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 13,322,000 |
| 2025-03-27 | 9,280.00 | 9,840.00 | 9,210.00 | 9,840.00 | 9,840.00 | 4,068,000 |
| 2025-03-26 | 9,010.00 | 9,300.00 | 9,010.00 | 9,200.00 | 9,200.00 | 3,773,900 |
| 2025-03-25 | 8,760.00 | 8,880.00 | 8,710.00 | 8,790.00 | 8,790.00 | 1,428,800 |
| 2025-03-24 | 8,600.00 | 8,820.00 | 8,600.00 | 8,760.00 | 8,760.00 | 1,802,900 |
| 2025-03-21 | 8,700.00 | 8,880.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,116,000 |
| 2025-03-20 | 8,880.00 | 8,880.00 | 8,620.00 | 8,700.00 | 8,700.00 | 2,206,900 |
| 2025-03-19 | 8,810.00 | 8,920.00 | 8,700.00 | 8,760.00 | 8,760.00 | 2,213,500 |
| 2025-03-18 | 8,900.00 | 8,920.00 | 8,750.00 | 8,820.00 | 8,820.00 | 1,855,100 |
| 2025-03-17 | 8,380.00 | 8,850.00 | 8,380.00 | 8,800.00 | 8,800.00 | 7,085,800 |
| 2025-03-14 | 8,240.00 | 8,350.00 | 8,230.00 | 8,280.00 | 8,280.00 | 1,215,000 |
| 2025-03-13 | 8,250.00 | 8,420.00 | 8,200.00 | 8,250.00 | 8,250.00 | 1,972,600 |
| 2025-03-12 | 8,390.00 | 8,390.00 | 8,240.00 | 8,260.00 | 8,260.00 | 1,119,700 |
| 2025-03-11 | 8,250.00 | 8,360.00 | 8,190.00 | 8,360.00 | 8,360.00 | 2,634,300 |
| 2025-03-10 | 8,450.00 | 8,460.00 | 8,270.00 | 8,340.00 | 8,340.00 | 1,947,400 |
| 2025-03-07 | 8,350.00 | 8,580.00 | 8,350.00 | 8,350.00 | 8,350.00 | 3,598,100 |
| 2025-03-06 | 8,300.00 | 8,320.00 | 8,250.00 | 8,310.00 | 8,310.00 | 1,634,500 |
| 2025-03-05 | 8,260.00 | 8,440.00 | 8,260.00 | 8,260.00 | 8,260.00 | 2,901,000 |
| 2025-03-04 | 8,280.00 | 8,320.00 | 8,170.00 | 8,260.00 | 8,260.00 | 2,133,300 |
| 2025-03-03 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 2,652,000 |
| 2025-02-28 | 8,290.00 | 8,330.00 | 8,180.00 | 8,240.00 | 8,240.00 | 1,452,300 |
| 2025-02-27 | 8,160.00 | 8,370.00 | 8,110.00 | 8,270.00 | 8,270.00 | 3,940,700 |
| 2025-02-26 | 8,200.00 | 8,220.00 | 8,070.00 | 8,130.00 | 8,130.00 | 1,765,300 |
| 2025-02-25 | 8,100.00 | 8,170.00 | 8,030.00 | 8,100.00 | 8,100.00 | 1,825,700 |
| 2025-02-24 | 8,150.00 | 8,150.00 | 7,970.00 | 8,000.00 | 8,000.00 | 2,066,500 |
| 2025-02-21 | 8,040.00 | 8,230.00 | 8,000.00 | 8,140.00 | 8,140.00 | 3,195,000 |
| 2025-02-20 | 8,250.00 | 8,250.00 | 8,030.00 | 8,060.00 | 8,060.00 | 3,193,600 |
| 2025-02-19 | 7,790.00 | 8,230.00 | 7,710.00 | 8,200.00 | 8,200.00 | 10,258,600 |
| 2025-02-18 | 7,350.00 | 7,700.00 | 7,350.00 | 7,700.00 | 7,700.00 | 4,447,500 |
| 2025-02-17 | 7,310.00 | 7,440.00 | 7,310.00 | 7,350.00 | 7,350.00 | 1,088,500 |
| 2025-02-14 | 7,240.00 | 7,340.00 | 7,240.00 | 7,300.00 | 7,300.00 | 1,249,900 |
| 2025-02-13 | 7,250.00 | 7,260.00 | 7,200.00 | 7,240.00 | 7,240.00 | 1,099,200 |
| 2025-02-12 | 7,220.00 | 7,340.00 | 7,220.00 | 7,250.00 | 7,250.00 | 409,900 |
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.