Hoang Huy Investment Financial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	17,150.01	18,150.01	17,050.01	18,150.01	13,535.56	24,076,207
2024-08-15	17,100.01	17,200.01	16,850.01	17,050.01	12,715.23	11,576,495
2024-08-14	16,600.01	17,200.01	16,450.01	17,050.01	12,715.23	18,459,798
2024-08-13	16,000.01	16,750.01	15,800.01	16,600.01	12,379.64	14,296,132
2024-08-12	16,500.01	16,700.01	15,900.01	16,050.01	11,969.47	17,067,261
2024-08-09	16,800.01	17,700.01	15,800.01	16,600.01	12,379.64	45,125,037
2024-08-08	17,500.01	17,900.01	16,600.01	16,600.01	12,379.64	28,284,391
2024-08-07	17,650.01	17,800.01	17,050.01	17,800.01	13,274.55	12,151,075
2024-08-06	16,900.01	17,400.01	16,350.01	17,400.01	12,976.24	17,400,209
2024-08-05	17,100.01	17,300.01	16,250.01	16,300.01	12,155.91	18,499,489
2024-08-02	16,500.01	17,700.01	16,450.01	17,450.01	13,013.53	14,056,779
2024-08-01	18,100.01	18,150.01	16,850.01	16,850.01	12,566.08	29,708,977
2024-07-31	18,450.01	18,750.01	17,850.01	18,100.01	13,498.28	8,364,877
2024-07-30	18,700.01	18,700.01	18,000.01	18,400.01	13,722.01	9,572,234
2024-07-29	18,200.01	18,700.01	17,900.01	18,600.01	13,871.16	13,564,799
2024-07-26	17,800.01	17,950.01	17,500.01	17,900.01	13,349.12	7,193,456
2024-07-25	17,700.01	17,750.01	17,350.01	17,750.01	13,237.26	7,386,279
2024-07-24	17,000.01	18,000.01	17,000.01	17,800.01	13,274.55	15,259,041
2024-07-23	18,100.01	18,400.01	17,200.01	17,200.01	12,827.09	17,085,363
2024-07-22	18,500.01	18,700.01	17,450.01	18,000.01	13,423.70	20,880,948
2024-07-19	19,450.01	19,450.01	18,600.01	18,700.01	13,945.73	11,424,972
2024-07-18	19,000.01	19,450.01	18,550.01	19,450.01	14,505.05	16,390,234
2024-07-17	20,500.01	20,500.01	19,000.01	19,000.01	14,169.46	31,137,181
2024-07-16	20,850.01	21,000.01	20,350.01	20,400.01	15,213.53	11,351,221
2024-07-15	20,550.01	20,850.01	20,400.01	20,600.01	15,362.68	7,219,738
2024-07-12	20,500.01	20,550.01	20,100.01	20,500.01	15,288.10	8,878,446
2024-07-11	20,750.01	21,200.01	20,300.01	20,300.01	15,138.95	15,831,074
2024-07-10	20,400.01	21,050.01	19,950.01	20,450.01	15,250.82	18,340,457
2024-07-09	20,000.01	20,600.01	19,950.01	20,300.01	15,138.95	15,908,445
2024-07-08	19,650.01	20,200.01	19,600.01	19,900.01	14,840.65	12,585,531
2024-07-05	19,550.01	19,950.01	19,350.01	19,600.01	14,616.92	10,671,781
2024-07-04	19,400.01	19,650.01	19,150.01	19,500.01	14,542.34	7,424,361
2024-07-03	19,550.01	19,600.01	19,200.01	19,400.01	14,467.77	6,180,129
2024-07-02	19,200.01	19,450.01	19,050.01	19,450.01	14,505.05	10,803,191
2024-07-01	19,000.01	19,200.01	18,700.01	19,000.01	14,169.46	7,525,198
2024-06-28	19,600.01	19,600.01	18,600.01	19,000.01	14,169.46	18,755,066
2024-06-27	19,450.01	19,700.01	19,200.01	19,450.01	14,505.05	8,965,739
2024-06-26	19,850.01	19,950.01	19,250.01	19,500.01	14,542.34	10,246,846
2024-06-25	19,650.01	19,900.01	19,100.01	19,850.01	14,803.36	13,574,185
2024-06-24	20,800.01	21,100.01	19,550.01	19,600.01	14,616.92	35,779,819
2024-06-21	21,200.01	21,650.01	20,800.01	21,000.01	15,660.98	19,146,076
2024-06-20	20,000.01	21,200.01	19,750.01	21,200.01	15,810.14	44,487,571
2024-06-19	19,200.01	20,200.01	19,200.01	19,850.01	14,803.36	23,316,446
2024-06-18	18,850.01	19,550.01	18,850.01	19,200.01	14,318.61	13,631,710
2024-06-17	18,950.01	19,100.01	18,500.01	18,700.01	13,945.73	16,955,429
2024-06-14	19,650.01	19,850.01	19,000.01	19,000.01	14,169.46	13,688,297
2024-06-13	19,800.01	20,300.01	19,650.01	19,650.01	14,654.21	13,403,621
2024-06-12	19,250.01	19,900.01	19,200.01	19,650.01	14,654.21	10,999,232
2024-06-11	19,800.01	19,900.01	19,300.01	19,400.01	14,467.77	13,335,503
2024-06-10	20,000.01	20,200.01	19,650.01	19,800.01	14,766.07	11,374,419
2024-06-07	19,500.01	20,000.01	19,250.01	20,000.01	14,915.22	11,045,762
2024-06-06	19,700.01	19,850.01	19,200.01	19,400.01	14,467.77	15,542,778
2024-06-05	20,000.01	20,100.01	19,600.01	19,650.01	14,654.21	15,044,897
2024-06-04	20,000.01	20,400.01	19,800.01	20,000.01	14,915.22	11,066,009
2024-06-03	20,150.01	20,150.01	19,650.01	19,900.01	14,840.65	13,850,145
2024-05-31	20,000.01	20,450.01	19,700.01	19,700.01	14,691.49	13,959,295
2024-05-30	19,500.01	19,950.01	19,150.01	19,900.01	14,840.65	18,388,998
2024-05-29	19,400.01	20,450.01	19,250.01	19,800.01	14,766.07	25,402,639
2024-05-28	19,400.01	19,450.01	19,100.01	19,400.01	14,467.77	12,689,183
2024-05-27	18,400.01	19,250.01	18,350.01	19,150.01	14,281.33	17,376,743

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-31	500.0003 VND
2022-12-01	1,200.0006 VND
2022-07-22	300.0002 VND
2020-12-29	500.0002 VND
2020-07-09	550.0002 VND
2019-11-22	450.0002 VND
2019-07-05	690.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.