Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7,210.00 | 7,350.00 | 7,210.00 | 7,260.00 | 7,260.00 | 753,200 |
| 2025-02-10 | 7,230.00 | 7,270.00 | 7,210.00 | 7,210.00 | 7,210.00 | 565,400 |
| 2025-02-07 | 7,340.00 | 7,370.00 | 7,290.00 | 7,290.00 | 7,290.00 | 770,800 |
| 2025-02-06 | 7,410.00 | 7,430.00 | 7,320.00 | 7,340.00 | 7,340.00 | 705,600 |
| 2025-02-05 | 7,350.00 | 7,450.00 | 7,330.00 | 7,410.00 | 7,410.00 | 1,351,600 |
| 2025-02-04 | 7,200.00 | 7,330.00 | 7,200.00 | 7,320.00 | 7,320.00 | 771,900 |
| 2025-02-03 | 7,310.00 | 7,310.00 | 7,190.00 | 7,230.00 | 7,230.00 | 606,500 |
| 2025-01-24 | 7,160.00 | 7,330.00 | 7,160.00 | 7,310.00 | 7,310.00 | 1,199,400 |
| 2025-01-23 | 7,120.00 | 7,220.00 | 7,110.00 | 7,180.00 | 7,180.00 | 364,300 |
| 2025-01-22 | 7,250.00 | 7,250.00 | 7,110.00 | 7,120.00 | 7,120.00 | 863,000 |
| 2025-01-21 | 7,190.00 | 7,250.00 | 7,150.00 | 7,230.00 | 7,230.00 | 1,238,400 |
| 2025-01-20 | 7,200.00 | 7,230.00 | 7,160.00 | 7,160.00 | 7,160.00 | 462,400 |
| 2025-01-17 | 7,100.00 | 7,230.00 | 7,100.00 | 7,190.00 | 7,190.00 | 487,100 |
| 2025-01-16 | 7,200.00 | 7,280.00 | 7,080.00 | 7,080.00 | 7,080.00 | 363,800 |
| 2025-01-15 | 7,060.00 | 7,160.00 | 7,060.00 | 7,150.00 | 7,150.00 | 312,700 |
| 2025-01-14 | 7,100.00 | 7,120.00 | 7,010.00 | 7,050.00 | 7,050.00 | 284,300 |
| 2025-01-13 | 7,000.00 | 7,100.00 | 6,950.00 | 7,080.00 | 7,080.00 | 704,400 |
| 2025-01-10 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | 662,200 |
| 2025-01-09 | 7,130.00 | 7,160.00 | 7,100.00 | 7,110.00 | 7,110.00 | 582,400 |
| 2025-01-08 | 7,020.00 | 7,170.00 | 6,990.00 | 7,130.00 | 7,130.00 | 825,400 |
| 2025-01-07 | 7,100.00 | 7,160.00 | 6,990.00 | 7,020.00 | 7,020.00 | 916,300 |
| 2025-01-06 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 845,300 |
| 2025-01-03 | 7,430.00 | 7,430.00 | 7,260.00 | 7,260.00 | 7,260.00 | 1,054,900 |
| 2025-01-02 | 7,430.00 | 7,460.00 | 7,400.00 | 7,420.00 | 7,420.00 | 425,800 |
| 2024-12-31 | 7,380.00 | 7,470.00 | 7,380.00 | 7,420.00 | 7,420.00 | 1,122,500 |
| 2024-12-30 | 7,430.00 | 7,450.00 | 7,380.00 | 7,420.00 | 7,420.00 | 661,500 |
| 2024-12-27 | 7,580.00 | 7,600.00 | 7,420.00 | 7,430.00 | 7,430.00 | 1,174,700 |
| 2024-12-26 | 7,660.00 | 7,680.00 | 7,570.00 | 7,580.00 | 7,580.00 | 680,900 |
| 2024-12-25 | 7,460.00 | 7,650.00 | 7,450.00 | 7,650.00 | 7,650.00 | 1,716,400 |
| 2024-12-24 | 7,550.00 | 7,550.00 | 7,400.00 | 7,450.00 | 7,450.00 | 736,200 |
| 2024-12-23 | 7,360.00 | 7,550.00 | 7,360.00 | 7,550.00 | 7,550.00 | 941,100 |
| 2024-12-20 | 7,370.00 | 7,390.00 | 7,310.00 | 7,340.00 | 7,340.00 | 758,000 |
| 2024-12-19 | 7,420.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 1,711,800 |
| 2024-12-18 | 7,410.00 | 7,520.00 | 7,390.00 | 7,500.00 | 7,500.00 | 502,900 |
| 2024-12-17 | 7,460.00 | 7,500.00 | 7,370.00 | 7,410.00 | 7,410.00 | 682,200 |
| 2024-12-16 | 7,520.00 | 7,570.00 | 7,440.00 | 7,460.00 | 7,460.00 | 951,000 |
| 2024-12-13 | 7,650.00 | 7,650.00 | 7,520.00 | 7,520.00 | 7,520.00 | 744,500 |
| 2024-12-12 | 7,740.00 | 7,780.00 | 7,560.00 | 7,630.00 | 7,630.00 | 1,681,400 |
| 2024-12-11 | 7,820.00 | 7,840.00 | 7,700.00 | 7,720.00 | 7,720.00 | 1,468,300 |
| 2024-12-10 | 7,840.00 | 7,860.00 | 7,800.00 | 7,820.00 | 7,820.00 | 994,600 |
| 2024-12-09 | 7,770.00 | 7,840.00 | 7,610.00 | 7,800.00 | 7,800.00 | 1,456,700 |
| 2024-12-06 | 7,770.00 | 7,840.00 | 7,740.00 | 7,750.00 | 7,750.00 | 1,793,600 |
| 2024-12-05 | 7,510.00 | 7,780.00 | 7,460.00 | 7,750.00 | 7,750.00 | 1,515,700 |
| 2024-12-04 | 7,630.00 | 7,740.00 | 7,450.00 | 7,510.00 | 7,510.00 | 1,692,200 |
| 2024-12-03 | 7,690.00 | 7,820.00 | 7,620.00 | 7,620.00 | 7,620.00 | 998,600 |
| 2024-12-02 | 7,600.00 | 7,970.00 | 7,580.00 | 7,790.00 | 7,790.00 | 2,295,100 |
| 2024-11-29 | 7,560.00 | 7,590.00 | 7,500.00 | 7,580.00 | 7,580.00 | 921,100 |
| 2024-11-28 | 7,600.00 | 7,650.00 | 7,530.00 | 7,560.00 | 7,560.00 | 921,800 |
| 2024-11-27 | 7,620.00 | 7,620.00 | 7,500.00 | 7,520.00 | 7,520.00 | 484,600 |
| 2024-11-26 | 7,500.00 | 7,700.00 | 7,500.00 | 7,580.00 | 7,580.00 | 2,114,500 |
| 2024-11-25 | 7,420.00 | 7,530.00 | 7,410.00 | 7,480.00 | 7,480.00 | 703,500 |
| 2024-11-22 | 7,490.00 | 7,540.00 | 7,390.00 | 7,410.00 | 7,410.00 | 871,800 |
| 2024-11-21 | 7,450.00 | 7,480.00 | 7,400.00 | 7,470.00 | 7,470.00 | 638,400 |
| 2024-11-20 | 7,390.00 | 7,580.00 | 7,290.00 | 7,470.00 | 7,470.00 | 1,798,200 |
| 2024-11-19 | 7,430.00 | 7,640.00 | 7,350.00 | 7,390.00 | 7,390.00 | 1,755,100 |
| 2024-11-18 | 7,000.00 | 7,450.00 | 6,980.00 | 7,400.00 | 7,400.00 | 1,527,200 |
| 2024-11-15 | 7,180.00 | 7,180.00 | 6,980.00 | 7,030.00 | 7,030.00 | 1,377,400 |
| 2024-11-14 | 7,310.00 | 7,310.00 | 7,180.00 | 7,190.00 | 7,190.00 | 509,000 |
| 2024-11-13 | 7,300.00 | 7,340.00 | 6,870.00 | 7,260.00 | 7,260.00 | 1,418,600 |
| 2024-11-12 | 7,440.00 | 7,470.00 | 7,320.00 | 7,320.00 | 7,320.00 | 542,900 |
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.