Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	13,700.01	13,700.01	13,250.01	13,300.01	9,918.62	17,536,714
2023-08-30	13,700.01	14,150.01	13,600.01	13,950.01	10,030.49	19,893,232
2023-08-29	13,100.01	13,700.01	13,000.01	13,450.01	9,670.97	18,554,466
2023-08-28	13,250.01	13,250.01	12,850.01	13,000.01	9,347.41	19,008,633
2023-08-25	13,150.01	13,400.01	13,000.01	13,100.01	9,419.31	19,009,196
2023-08-24	12,800.01	13,150.01	12,650.01	13,000.01	9,347.41	16,852,205
2023-08-23	13,050.01	13,100.01	12,700.01	12,800.01	9,203.60	17,029,742
2023-08-22	12,150.01	12,700.01	11,600.01	12,700.01	9,131.70	31,848,265
2023-08-21	11,850.01	12,300.01	11,400.01	11,900.01	8,556.47	19,871,107
2023-08-18	12,700.01	12,900.01	12,050.01	12,050.01	8,664.33	30,271,086
2023-08-17	13,150.01	13,550.01	12,900.01	12,950.01	9,311.46	14,270,253
2023-08-16	13,100.01	13,450.01	12,850.01	13,150.01	9,455.26	17,208,593
2023-08-15	13,750.01	13,750.01	12,950.01	13,100.01	9,419.31	24,826,580
2023-08-14	13,000.01	13,550.01	12,900.01	13,550.01	9,742.88	27,019,241
2023-08-11	12,050.01	12,700.01	11,700.01	12,700.01	9,131.70	24,674,790
2023-08-10	12,300.01	12,450.01	11,850.01	11,900.01	8,556.47	16,436,228
2023-08-09	12,050.01	12,550.01	12,000.01	12,400.01	8,915.99	16,176,493
2023-08-08	12,400.01	12,850.01	12,100.01	12,250.01	8,808.13	27,381,555
2023-08-07	11,900.01	12,150.01	11,700.01	12,150.01	8,736.23	29,785,810
2023-08-04	10,900.01	11,400.01	10,900.01	11,400.01	8,196.96	32,942,853
2023-08-03	10,600.01	10,950.01	10,500.01	10,700.01	7,693.64	13,762,986
2023-08-02	10,500.01	10,700.01	10,400.01	10,600.01	7,621.73	13,129,002
2023-08-01	11,100.01	11,200.01	10,500.01	10,500.01	7,549.83	18,436,466
2023-07-31	10,400.01	11,000.01	10,350.01	10,900.01	7,837.44	17,364,004
2023-07-28	10,400.01	10,600.01	10,150.01	10,300.01	7,406.02	17,393,505
2023-07-27	9,910.00	10,400.01	9,910.00	10,300.01	7,406.02	24,076,609
2023-07-26	9,600.00	9,980.00	9,600.00	9,900.00	7,118.41	16,638,303
2023-07-25	9,600.00	9,680.00	9,550.00	9,600.00	6,902.70	11,088,939
2023-07-24	9,450.00	9,580.00	9,430.00	9,580.00	6,888.32	10,054,291
2023-07-21	9,360.00	9,420.00	9,310.00	9,400.00	6,758.89	5,994,681
2023-07-20	9,250.00	9,330.00	9,230.00	9,300.00	6,686.99	5,187,586
2023-07-19	9,500.00	9,560.00	9,250.00	9,250.00	6,651.04	14,149,705
2023-07-18	9,600.00	9,600.00	9,450.00	9,500.00	6,830.80	9,223,462
2023-07-17	9,600.00	9,700.00	9,520.00	9,610.00	6,909.89	11,362,619
2023-07-14	9,480.00	9,570.00	9,370.00	9,490.00	6,823.61	11,471,904
2023-07-13	9,410.00	9,490.00	9,380.00	9,400.00	6,758.89	9,009,319
2023-07-12	9,540.00	9,620.00	9,340.00	9,380.00	6,744.51	8,908,080
2023-07-11	9,450.00	9,690.00	9,430.00	9,510.00	6,837.99	13,454,308
2023-07-10	9,370.00	9,490.00	9,300.00	9,400.00	6,758.89	10,959,005
2023-07-07	9,360.00	9,500.00	9,250.00	9,300.00	6,686.99	8,910,762
2023-07-06	9,100.00	9,460.00	9,040.00	9,390.00	6,751.70	24,159,476
2023-07-05	9,130.00	9,130.00	9,020.00	9,070.00	6,521.61	5,762,971
2023-07-04	8,910.00	9,090.00	8,900.00	9,030.00	6,492.85	4,549,982
2023-07-03	8,890.00	8,990.00	8,870.00	8,910.00	6,406.57	2,056,959
2023-06-30	8,910.00	8,930.00	8,860.00	8,890.00	6,392.19	3,827,767
2023-06-29	9,100.00	9,100.00	8,900.00	8,910.00	6,406.57	5,663,207
2023-06-28	9,000.00	9,150.00	8,960.00	9,060.00	6,514.42	10,110,073
2023-06-27	9,000.00	9,070.00	8,910.00	8,950.00	6,435.33	4,043,520
2023-06-26	9,060.00	9,090.00	8,800.00	8,990.00	6,464.09	9,307,001
2023-06-23	9,140.00	9,230.00	8,980.00	9,070.00	6,521.61	8,216,572
2023-06-22	9,000.00	9,140.00	9,000.00	9,110.00	6,550.38	9,460,133
2023-06-21	8,840.00	9,000.00	8,820.00	8,980.00	6,456.90	6,418,543
2023-06-20	8,700.00	8,850.00	8,670.00	8,820.00	6,341.86	3,981,167
2023-06-19	8,730.00	8,800.00	8,650.00	8,660.00	6,226.81	5,713,894
2023-06-16	8,930.00	9,000.00	8,710.00	8,710.00	6,262.76	8,085,967
2023-06-15	8,860.00	8,960.00	8,800.00	8,810.00	6,334.67	7,752,884
2023-06-14	9,100.00	9,160.00	8,950.00	8,950.00	6,435.33	6,341,441
2023-06-13	8,990.00	9,130.00	8,970.00	9,070.00	6,521.61	8,815,557
2023-06-12	9,000.00	9,080.00	8,880.00	8,950.00	6,435.33	5,979,528
2023-06-09	9,040.00	9,070.00	8,850.00	8,980.00	6,456.90	8,177,551

← NewerPage 14 of 21 · 1,251 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.