Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	19,450.01	19,550.01	18,250.01	18,400.01	13,722.01	34,611,351
2024-05-23	19,200.01	19,650.01	19,150.01	19,600.01	14,616.92	15,743,244
2024-05-22	20,000.01	20,000.01	19,200.01	19,300.01	14,393.19	20,616,520
2024-05-21	19,000.01	20,000.01	18,700.01	19,850.01	14,803.36	24,487,063
2024-05-20	19,500.01	20,150.01	19,000.01	19,000.01	14,169.46	24,725,074
2024-05-17	18,750.01	19,200.01	18,550.01	19,000.01	14,169.46	13,165,341
2024-05-16	19,100.01	19,100.01	18,550.01	18,650.01	13,908.45	17,938,853
2024-05-15	18,400.01	19,000.01	18,300.01	18,700.01	13,945.73	15,495,444
2024-05-14	18,300.01	18,700.01	18,150.01	18,350.01	13,684.72	12,359,721
2024-05-13	18,800.01	18,850.01	17,800.01	18,200.01	13,572.85	16,888,249
2024-05-10	18,200.01	19,300.01	18,150.01	18,600.01	13,871.16	21,313,124
2024-05-09	18,400.01	18,500.01	17,950.01	18,200.01	13,572.85	17,658,871
2024-05-08	17,900.01	18,750.01	17,750.01	18,350.01	13,684.72	25,916,878
2024-05-07	17,750.01	18,450.01	17,600.01	18,050.01	13,460.99	23,051,616
2024-05-06	16,350.01	17,350.01	16,200.01	17,350.01	12,938.96	20,597,479
2024-05-03	16,400.01	16,450.01	16,050.01	16,250.01	12,118.62	17,158,577
2024-05-02	16,500.01	16,650.01	16,150.01	16,300.01	12,155.91	17,999,597
2024-04-26	15,600.01	16,300.01	15,600.01	16,000.01	11,932.18	14,979,729
2024-04-25	15,600.01	15,950.01	15,450.01	15,800.01	11,783.03	19,581,873
2024-04-24	14,850.01	15,550.01	14,650.01	15,550.01	11,596.59	23,019,569
2024-04-23	15,300.01	15,300.01	14,450.01	14,550.01	10,850.82	16,349,336
2024-04-22	15,200.01	15,400.01	14,950.01	15,200.01	11,335.57	15,001,720
2024-04-19	15,250.01	15,550.01	14,600.01	14,850.01	11,074.55	32,926,358
2024-04-17	15,950.01	16,250.01	15,350.01	15,600.01	11,633.87	23,215,208
2024-04-16	15,800.01	15,900.01	15,000.01	15,800.01	11,783.03	40,561,110
2024-04-15	17,000.01	17,150.01	15,900.01	15,900.01	11,857.60	33,907,773
2024-04-12	17,150.01	17,300.01	16,850.01	17,050.01	12,715.23	12,473,699
2024-04-11	15,850.01	17,150.01	15,750.01	17,000.01	12,677.94	30,369,239
2024-04-10	16,250.01	16,700.01	16,050.01	16,050.01	11,969.47	11,579,042
2024-04-09	16,200.01	16,300.01	15,600.01	16,150.01	12,044.04	23,006,562
2024-04-08	16,500.01	16,550.01	16,200.01	16,200.01	12,081.33	11,877,261
2024-04-05	16,250.01	16,900.01	16,100.01	16,500.01	12,305.06	18,880,978
2024-04-04	15,700.01	16,750.01	15,400.01	16,450.01	12,267.77	29,300,400
2024-04-03	16,150.01	16,200.01	15,650.01	15,700.01	11,708.45	17,191,965
2024-04-02	15,900.01	16,200.01	15,600.01	16,100.01	12,006.75	13,985,309
2024-04-01	15,550.01	16,100.01	15,550.01	15,950.01	11,894.89	15,864,060
2024-03-29	15,100.01	15,900.01	15,100.01	15,700.01	11,708.45	15,948,538
2024-03-28	15,450.01	15,600.01	15,150.01	15,200.01	11,335.57	16,855,665
2024-03-27	15,700.01	15,700.01	15,300.01	15,450.01	11,522.01	13,356,019
2024-03-26	14,600.01	15,450.01	14,600.01	15,400.01	11,484.72	18,484,470
2024-03-25	15,050.01	15,350.01	14,650.01	14,700.01	10,962.69	20,247,099
2024-03-22	15,150.01	15,200.01	14,750.01	14,900.01	11,111.84	22,250,958
2024-03-21	15,100.01	15,300.01	14,700.01	15,000.01	11,186.42	29,035,169
2024-03-20	14,200.01	14,950.01	14,050.01	14,950.01	11,149.13	29,383,402
2024-03-19	14,700.01	14,700.01	14,150.01	14,150.01	10,552.52	18,794,221
2024-03-18	13,500.01	14,200.01	13,400.01	14,200.01	10,589.81	61,019,003
2024-03-15	13,100.01	13,650.01	13,050.01	13,300.01	9,918.62	21,820,391
2024-03-14	13,200.01	13,300.01	12,950.01	13,100.01	9,769.47	12,147,053
2024-03-13	12,850.01	13,100.01	12,800.01	13,100.01	9,769.47	7,569,179
2024-03-12	12,800.01	12,900.01	12,650.01	12,800.01	9,545.74	8,743,282
2024-03-11	12,900.01	13,050.01	12,700.01	12,800.01	9,545.74	7,480,277
2024-03-08	13,250.01	13,250.01	12,850.01	12,900.01	9,620.32	14,313,296
2024-03-07	13,150.01	13,250.01	13,000.01	13,100.01	9,769.47	11,472,708
2024-03-06	13,500.01	13,500.01	13,050.01	13,100.01	9,769.47	10,803,727
2024-03-05	13,400.01	13,600.01	13,400.01	13,450.01	10,030.49	7,408,940
2024-03-04	13,350.01	13,800.01	13,300.01	13,400.01	9,993.20	20,146,665
2024-03-01	13,050.01	13,300.01	13,000.01	13,200.01	9,844.05	7,327,949
2024-02-29	13,150.01	13,200.01	12,950.01	13,100.01	9,769.47	9,298,419
2024-02-28	13,200.01	13,350.01	13,000.01	13,100.01	9,769.47	6,186,029
2024-02-27	13,100.01	13,250.01	12,950.01	13,200.01	9,844.05	6,077,951

← NewerPage 11 of 21 · 1,246 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.