Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	12,250.01	12,400.01	11,600.01	12,300.01	9,172.86	18,607,968
2023-11-23	13,100.01	13,400.01	12,100.01	12,100.01	9,023.71	20,810,282
2023-11-22	12,900.01	13,200.01	12,800.01	13,000.01	9,694.90	14,696,475
2023-11-21	13,100.01	13,200.01	12,850.01	12,900.01	9,620.32	13,500,569
2023-11-20	12,300.01	13,050.01	12,300.01	12,900.01	9,620.32	18,024,940
2023-11-17	12,700.01	13,150.01	12,450.01	12,600.01	9,396.59	31,653,566
2023-11-16	12,100.01	12,600.01	12,100.01	12,600.01	9,396.59	12,429,583
2023-11-15	12,650.01	12,650.01	12,150.01	12,200.01	9,098.29	12,735,311
2023-11-14	12,500.01	12,700.01	12,200.01	12,250.01	9,135.57	14,100,493
2023-11-13	12,450.01	12,600.01	12,050.01	12,300.01	9,172.86	11,206,537
2023-11-10	11,950.01	12,600.01	11,800.01	12,350.01	9,210.15	22,432,382
2023-11-09	12,000.01	12,450.01	11,950.01	12,000.01	8,949.13	17,455,186
2023-11-08	11,100.01	11,850.01	11,100.01	11,850.01	8,837.27	14,079,173
2023-11-07	11,300.01	11,400.01	11,100.01	11,100.01	8,277.95	6,187,772
2023-11-06	11,400.01	11,400.01	11,050.01	11,350.01	8,464.39	7,257,552
2023-11-03	11,500.01	11,500.01	11,200.01	11,200.01	8,352.52	7,447,291
2023-11-02	10,850.01	11,250.01	10,700.01	11,250.01	8,389.81	8,392,231
2023-11-01	10,200.01	10,700.01	9,900.00	10,550.01	7,867.78	11,924,327
2023-10-31	11,000.01	11,100.01	10,150.01	10,150.01	7,569.48	13,159,709
2023-10-30	11,400.01	11,600.01	10,900.01	10,900.01	8,128.80	9,081,862
2023-10-27	11,500.01	11,600.01	10,550.01	11,400.01	8,501.68	14,393,616
2023-10-26	11,600.01	11,750.01	11,300.01	11,300.01	8,427.10	16,990,963
2023-10-25	12,100.01	12,350.01	12,050.01	12,100.01	9,023.71	11,498,319
2023-10-24	12,000.01	12,100.01	11,600.01	12,000.01	8,949.13	5,940,642
2023-10-23	11,900.01	12,150.01	11,700.01	11,800.01	8,799.98	9,486,549
2023-10-20	11,400.01	11,950.01	11,300.01	11,900.01	8,874.56	8,808,853
2023-10-19	11,450.01	11,900.01	11,200.01	11,400.01	8,501.68	10,194,685
2023-10-18	11,900.01	12,050.01	11,050.01	11,500.01	8,576.25	17,521,428
2023-10-17	12,450.01	12,750.01	11,600.01	11,600.01	8,650.83	8,682,807
2023-10-16	12,200.01	12,750.01	12,100.01	12,400.01	9,247.44	17,063,506
2023-10-13	11,950.01	12,300.01	11,800.01	12,200.01	9,098.29	9,135,365
2023-10-12	12,300.01	12,550.01	12,050.01	12,150.01	9,061.00	8,769,564
2023-10-11	12,000.01	12,150.01	11,800.01	12,150.01	9,061.00	7,251,115
2023-10-10	12,450.01	12,450.01	11,950.01	11,950.01	8,911.85	9,753,123
2023-10-09	12,150.01	12,350.01	11,900.01	12,200.01	9,098.29	12,085,907
2023-10-06	11,150.01	11,850.01	11,150.01	11,850.01	8,837.27	17,706,205
2023-10-05	11,500.01	11,500.01	10,900.01	11,100.01	8,277.95	7,807,325
2023-10-04	10,800.01	11,550.01	10,650.01	11,300.01	8,427.10	12,491,534
2023-10-03	11,750.01	11,750.01	11,050.01	11,050.01	8,240.66	19,267,161
2023-10-02	11,600.01	12,050.01	11,600.01	11,850.01	8,837.27	7,249,140
2023-09-29	12,200.01	12,250.01	11,600.01	11,600.01	8,650.83	9,543,821
2023-09-28	12,100.01	12,200.01	11,700.01	12,000.01	8,949.13	9,179,888
2023-09-27	11,750.01	12,250.01	11,000.01	12,250.01	9,135.57	19,208,563
2023-09-26	12,050.01	12,600.01	11,750.01	11,750.01	8,762.69	25,301,573
2023-09-25	13,150.01	13,450.01	12,600.01	12,600.01	9,396.59	22,687,598
2023-09-22	14,000.01	14,250.01	13,500.01	13,500.01	10,067.78	32,995,846
2023-09-21	14,000.01	14,800.01	13,950.01	14,500.01	10,813.54	27,143,838
2023-09-20	13,800.01	13,950.01	13,650.01	13,900.01	10,366.08	16,556,400
2023-09-19	13,700.01	13,850.01	13,400.01	13,700.01	10,216.93	14,182,691
2023-09-18	13,400.01	13,700.01	13,250.01	13,600.01	10,142.35	17,997,451
2023-09-15	13,700.01	13,800.01	13,250.01	13,300.01	9,918.62	14,159,896
2023-09-14	13,650.01	13,800.01	13,050.01	13,500.01	10,067.78	17,919,678
2023-09-13	13,400.01	14,100.01	13,400.01	13,600.01	10,142.35	29,277,470
2023-09-12	12,900.01	13,350.01	12,750.01	13,350.01	9,955.91	15,323,002
2023-09-11	13,500.01	13,500.01	12,900.01	12,900.01	9,620.32	21,828,302
2023-09-08	13,350.01	13,550.01	13,250.01	13,300.01	9,918.62	13,082,758
2023-09-07	13,500.01	13,800.01	13,350.01	13,350.01	9,955.91	18,765,660
2023-09-06	12,900.01	13,350.01	12,700.01	13,350.01	9,955.91	17,589,412
2023-09-05	13,400.01	13,700.01	12,950.01	13,000.01	9,694.90	25,704,344
2023-08-31	13,700.01	13,700.01	13,250.01	13,300.01	9,918.62	17,536,714

← NewerPage 13 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.