Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	12,850.01	13,100.01	12,800.01	13,000.01	9,694.90	7,629,118
2024-02-23	13,400.01	13,450.01	12,850.01	12,850.01	9,583.03	17,901,442
2024-02-22	13,500.01	13,600.01	13,300.01	13,350.01	9,955.91	8,084,492
2024-02-21	13,500.01	13,600.01	13,400.01	13,400.01	9,993.20	7,846,882
2024-02-20	13,600.01	13,700.01	13,500.01	13,500.01	10,067.78	9,984,296
2024-02-19	13,700.01	13,800.01	13,500.01	13,550.01	10,105.06	8,420,149
2024-02-16	13,650.01	13,900.01	13,600.01	13,700.01	10,216.93	11,338,215
2024-02-15	13,450.01	13,800.01	13,400.01	13,600.01	10,142.35	11,871,479
2024-02-07	13,550.01	13,550.01	13,350.01	13,400.01	9,993.20	8,451,097
2024-02-06	13,750.01	13,800.01	13,400.01	13,500.01	10,067.78	9,118,201
2024-02-05	13,600.01	14,000.01	13,550.01	13,700.01	10,216.93	13,473,349
2024-02-02	13,700.01	13,900.01	13,550.01	13,650.01	10,179.64	11,241,267
2024-02-01	13,200.01	13,850.01	13,150.01	13,650.01	10,179.64	19,426,729
2024-01-31	13,550.01	13,600.01	13,100.01	13,200.01	9,844.05	12,244,001
2024-01-30	13,550.01	13,700.01	13,300.01	13,500.01	10,067.78	13,056,593
2024-01-29	13,050.01	13,500.01	13,000.01	13,350.01	9,955.91	18,808,032
2024-01-26	12,800.01	13,000.01	12,800.01	12,900.01	9,620.32	3,967,758
2024-01-25	12,950.01	12,950.01	12,750.01	12,750.01	9,508.45	3,887,304
2024-01-24	13,000.01	13,000.01	12,850.01	12,850.01	9,583.03	3,658,544
2024-01-23	12,950.01	13,000.01	12,850.01	12,950.01	9,657.61	5,557,409
2024-01-22	13,000.01	13,100.01	12,800.01	12,850.01	9,583.03	8,208,392
2024-01-19	13,200.01	13,350.01	12,950.01	13,000.01	9,694.90	6,905,294
2024-01-18	13,150.01	13,250.01	13,000.01	13,150.01	9,806.76	7,264,792
2024-01-17	13,100.01	13,250.01	13,000.01	13,050.01	9,732.18	6,928,492
2024-01-16	12,800.01	13,100.01	12,750.01	13,100.01	9,769.47	4,662,082
2024-01-15	12,950.01	13,100.01	12,750.01	12,900.01	9,620.32	5,841,012
2024-01-12	13,000.01	13,050.01	12,600.01	12,750.01	9,508.45	15,127,766
2024-01-11	13,200.01	13,400.01	13,000.01	13,050.01	9,732.18	11,119,244
2024-01-10	13,500.01	13,600.01	13,200.01	13,200.01	9,844.05	10,294,315
2024-01-09	13,300.01	13,850.01	13,300.01	13,500.01	10,067.78	19,881,969
2024-01-08	13,250.01	13,450.01	13,200.01	13,250.01	9,881.34	9,635,257
2024-01-05	13,100.01	13,300.01	13,050.01	13,150.01	9,806.76	10,021,439
2024-01-04	13,050.01	13,350.01	13,050.01	13,050.01	9,732.18	12,076,789
2024-01-03	13,000.01	13,150.01	12,900.01	13,050.01	9,732.18	10,237,460
2024-01-02	13,250.01	13,350.01	12,950.01	13,000.01	9,694.90	9,103,049
2023-12-29	13,300.01	13,350.01	13,100.01	13,200.01	9,844.05	9,063,760
2023-12-28	13,300.01	13,450.01	13,200.01	13,250.01	9,881.34	9,171,971
2023-12-27	13,200.01	13,600.01	13,200.01	13,250.01	9,881.34	15,609,958
2023-12-26	13,300.01	13,300.01	13,100.01	13,200.01	9,844.05	8,444,795
2023-12-25	13,150.01	13,300.01	13,100.01	13,150.01	9,806.76	10,923,605
2023-12-22	13,250.01	13,500.01	12,950.01	13,150.01	9,806.76	12,742,686
2023-12-21	13,100.01	13,500.01	13,000.01	13,200.01	9,844.05	16,461,705
2023-12-20	12,950.01	13,150.01	12,950.01	13,150.01	9,806.76	11,429,128
2023-12-19	13,050.01	13,150.01	12,650.01	12,850.01	9,583.03	8,360,452
2023-12-18	12,600.01	13,150.01	12,600.01	12,900.01	9,620.32	13,800,665
2023-12-15	12,500.01	12,750.01	12,400.01	12,550.01	9,359.30	9,100,367
2023-12-14	12,800.01	12,850.01	12,400.01	12,500.01	9,322.01	9,339,854
2023-12-13	12,950.01	13,250.01	12,600.01	12,650.01	9,433.88	14,294,523
2023-12-12	12,950.01	13,050.01	12,800.01	12,950.01	9,657.61	10,776,909
2023-12-11	13,050.01	13,150.01	12,800.01	12,800.01	9,545.74	9,970,753
2023-12-08	12,850.01	13,300.01	12,650.01	12,950.01	9,657.61	20,567,577
2023-12-07	13,000.01	13,150.01	12,500.01	12,700.01	9,471.17	18,533,682
2023-12-06	12,550.01	12,900.01	12,550.01	12,850.01	9,583.03	11,666,202
2023-12-05	12,800.01	12,850.01	12,500.01	12,500.01	9,322.01	10,564,240
2023-12-04	12,400.01	12,900.01	12,400.01	12,750.01	9,508.45	14,559,755
2023-12-01	12,450.01	12,500.01	12,150.01	12,200.01	9,098.29	7,196,942
2023-11-30	12,250.01	12,450.01	12,150.01	12,450.01	9,284.73	12,196,666
2023-11-29	12,150.01	12,350.01	12,050.01	12,250.01	9,135.57	8,765,273
2023-11-28	12,000.01	12,100.01	11,550.01	12,050.01	8,986.42	13,668,719
2023-11-27	12,300.01	12,450.01	11,900.01	11,900.01	8,874.56	7,400,225

← NewerPage 12 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.