Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 7,340.00 | 7,450.00 | 7,290.00 | 7,410.00 | 7,410.00 | 1,459,900 |
| 2024-11-08 | 7,450.00 | 7,480.00 | 7,320.00 | 7,340.00 | 7,340.00 | 547,900 |
| 2024-11-07 | 7,400.00 | 7,500.00 | 7,380.00 | 7,400.00 | 7,400.00 | 1,199,000 |
| 2024-11-06 | 7,190.00 | 7,400.00 | 7,160.00 | 7,380.00 | 7,380.00 | 1,173,500 |
| 2024-11-05 | 7,090.00 | 7,190.00 | 7,090.00 | 7,150.00 | 7,150.00 | 604,500 |
| 2024-11-04 | 7,230.00 | 7,230.00 | 7,080.00 | 7,110.00 | 7,110.00 | 1,898,100 |
| 2024-11-01 | 7,260.00 | 7,320.00 | 7,260.00 | 7,260.00 | 7,260.00 | 1,259,900 |
| 2024-10-31 | 7,300.00 | 7,340.00 | 7,270.00 | 7,310.00 | 7,310.00 | 739,400 |
| 2024-10-30 | 7,400.00 | 7,450.00 | 7,260.00 | 7,300.00 | 7,300.00 | 808,400 |
| 2024-10-29 | 7,300.00 | 7,590.00 | 7,280.00 | 7,390.00 | 7,390.00 | 1,844,000 |
| 2024-10-28 | 7,200.00 | 7,280.00 | 7,150.00 | 7,220.00 | 7,220.00 | 954,500 |
| 2024-10-25 | 7,150.00 | 7,220.00 | 7,140.00 | 7,140.00 | 7,140.00 | 894,000 |
| 2024-10-24 | 7,150.00 | 7,390.00 | 7,150.00 | 7,200.00 | 7,200.00 | 1,811,900 |
| 2024-10-23 | 7,180.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,190.00 | 745,800 |
| 2024-10-22 | 7,120.00 | 7,220.00 | 7,080.00 | 7,130.00 | 7,130.00 | 1,611,100 |
| 2024-10-21 | 7,250.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | 1,367,800 |
| 2024-10-18 | 7,340.00 | 7,360.00 | 7,230.00 | 7,230.00 | 7,230.00 | 1,416,800 |
| 2024-10-17 | 7,120.00 | 7,300.00 | 7,100.00 | 7,280.00 | 7,280.00 | 1,693,000 |
| 2024-10-16 | 7,110.00 | 7,270.00 | 7,050.00 | 7,150.00 | 7,150.00 | 2,464,200 |
| 2024-10-15 | 7,470.00 | 7,530.00 | 6,930.00 | 6,940.00 | 6,940.00 | 6,987,200 |
| 2024-10-14 | 7,460.00 | 7,790.00 | 7,450.00 | 7,450.00 | 7,450.00 | 9,204,400 |
| 2024-10-11 | 7,950.00 | 8,100.00 | 7,950.00 | 8,010.00 | 8,010.00 | 787,000 |
| 2024-10-10 | 8,110.00 | 8,110.00 | 7,900.00 | 7,950.00 | 7,950.00 | 1,336,700 |
| 2024-10-09 | 8,070.00 | 8,170.00 | 8,000.00 | 8,010.00 | 8,010.00 | 1,175,400 |
| 2024-10-08 | 8,160.00 | 8,200.00 | 8,030.00 | 8,070.00 | 8,070.00 | 780,600 |
| 2024-10-07 | 8,250.00 | 8,310.00 | 8,130.00 | 8,150.00 | 8,150.00 | 625,300 |
| 2024-10-04 | 8,320.00 | 8,350.00 | 8,210.00 | 8,210.00 | 8,210.00 | 848,300 |
| 2024-10-03 | 8,550.00 | 8,600.00 | 8,000.00 | 8,350.00 | 8,350.00 | 1,747,400 |
| 2024-10-02 | 8,690.00 | 8,690.00 | 8,530.00 | 8,580.00 | 8,580.00 | 1,171,900 |
| 2024-10-01 | 8,680.00 | 8,740.00 | 8,600.00 | 8,630.00 | 8,630.00 | 1,213,400 |
| 2024-09-30 | 8,700.00 | 8,730.00 | 8,590.00 | 8,590.00 | 8,590.00 | 1,232,200 |
| 2024-09-27 | 8,790.00 | 8,810.00 | 8,710.00 | 8,720.00 | 8,720.00 | 786,800 |
| 2024-09-26 | 8,750.00 | 8,830.00 | 8,720.00 | 8,760.00 | 8,760.00 | 1,237,100 |
| 2024-09-25 | 8,600.00 | 8,770.00 | 8,580.00 | 8,720.00 | 8,720.00 | 1,869,000 |
| 2024-09-24 | 8,600.00 | 8,640.00 | 8,520.00 | 8,590.00 | 8,590.00 | 958,700 |
| 2024-09-23 | 8,810.00 | 8,810.00 | 8,600.00 | 8,600.00 | 8,600.00 | 1,197,400 |
| 2024-09-20 | 8,950.00 | 8,950.00 | 8,740.00 | 8,780.00 | 8,780.00 | 991,300 |
| 2024-09-19 | 8,770.00 | 8,850.00 | 8,750.00 | 8,850.00 | 8,850.00 | 1,329,200 |
| 2024-09-18 | 8,710.00 | 8,830.00 | 8,700.00 | 8,710.00 | 8,710.00 | 1,156,900 |
| 2024-09-17 | 8,650.00 | 8,710.00 | 8,450.00 | 8,700.00 | 8,700.00 | 1,266,300 |
| 2024-09-16 | 8,780.00 | 8,780.00 | 8,650.00 | 8,720.00 | 8,720.00 | 0 |
| 2024-09-13 | 8,780.00 | 8,780.00 | 8,660.00 | 8,760.00 | 8,760.00 | 737,700 |
| 2024-09-12 | 8,770.00 | 8,890.00 | 8,650.00 | 8,780.00 | 8,780.00 | 1,300,300 |
| 2024-09-11 | 8,640.00 | 8,830.00 | 8,610.00 | 8,830.00 | 8,830.00 | 855,900 |
| 2024-09-10 | 8,880.00 | 8,880.00 | 8,600.00 | 8,870.00 | 8,870.00 | 1,369,200 |
| 2024-09-09 | 8,700.00 | 9,000.00 | 8,700.00 | 8,870.00 | 8,870.00 | 915,200 |
| 2024-09-06 | 8,910.00 | 9,000.00 | 8,750.00 | 8,920.00 | 8,920.00 | 497,400 |
| 2024-09-05 | 8,870.00 | 9,000.00 | 8,820.00 | 8,930.00 | 8,930.00 | 1,106,900 |
| 2024-09-04 | 9,100.00 | 9,100.00 | 8,470.00 | 8,870.00 | 8,870.00 | 1,398,900 |
| 2024-08-30 | 9,200.00 | 9,340.00 | 9,070.00 | 9,340.00 | 9,340.00 | 1,430,000 |
| 2024-08-29 | 9,200.00 | 9,300.00 | 9,190.00 | 9,230.00 | 9,230.00 | 1,227,600 |
| 2024-08-28 | 9,390.00 | 9,390.00 | 9,180.00 | 9,350.00 | 9,350.00 | 1,335,000 |
| 2024-08-27 | 9,380.00 | 9,420.00 | 9,210.00 | 9,340.00 | 9,340.00 | 2,043,800 |
| 2024-08-26 | 9,500.00 | 9,500.00 | 9,310.00 | 9,340.00 | 9,340.00 | 1,595,000 |
| 2024-08-23 | 9,560.00 | 9,560.00 | 9,260.00 | 9,390.00 | 9,390.00 | 1,682,100 |
| 2024-08-22 | 9,400.00 | 9,590.00 | 9,270.00 | 9,290.00 | 9,290.00 | 2,275,800 |
| 2024-08-21 | 9,350.00 | 9,450.00 | 9,210.00 | 9,240.00 | 9,240.00 | 2,263,300 |
| 2024-08-20 | 9,300.00 | 9,500.00 | 9,110.00 | 9,400.00 | 9,400.00 | 2,496,800 |
| 2024-08-19 | 9,330.00 | 9,400.00 | 9,170.00 | 9,300.00 | 9,300.00 | 1,719,500 |
| 2024-08-16 | 8,610.00 | 9,350.00 | 8,610.00 | 9,300.00 | 9,300.00 | 2,952,100 |
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.