Hoang Huy Investment Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 9,280.00 | 9,390.00 | 9,020.00 | 9,020.00 | 6,485.66 | 14,146,755 |
| 2023-06-07 | 9,090.00 | 9,320.00 | 9,030.00 | 9,180.00 | 6,600.71 | 9,636,329 |
| 2023-06-06 | 8,890.00 | 9,060.00 | 8,810.00 | 9,020.00 | 6,485.66 | 8,426,827 |
| 2023-06-05 | 8,900.00 | 8,960.00 | 8,810.00 | 8,850.00 | 6,363.43 | 7,896,228 |
| 2023-06-02 | 9,150.00 | 9,150.00 | 8,800.00 | 8,810.00 | 6,334.67 | 18,138,515 |
| 2023-06-01 | 9,160.00 | 9,240.00 | 9,000.00 | 9,020.00 | 6,485.66 | 9,002,078 |
| 2023-05-31 | 8,930.00 | 9,290.00 | 8,810.00 | 9,150.00 | 6,579.14 | 14,515,103 |
| 2023-05-30 | 9,000.00 | 9,020.00 | 8,760.00 | 8,900.00 | 6,399.38 | 12,215,841 |
| 2023-05-29 | 8,900.00 | 9,100.00 | 8,880.00 | 8,980.00 | 6,456.90 | 8,514,254 |
| 2023-05-26 | 8,540.00 | 8,860.00 | 8,490.00 | 8,800.00 | 6,327.48 | 12,721,231 |
| 2023-05-25 | 8,550.00 | 8,580.00 | 8,440.00 | 8,490.00 | 6,104.58 | 8,675,968 |
| 2023-05-24 | 8,600.00 | 8,690.00 | 8,520.00 | 8,570.00 | 6,162.10 | 9,414,676 |
| 2023-05-23 | 8,690.00 | 8,740.00 | 8,510.00 | 8,540.00 | 6,140.53 | 6,992,319 |
| 2023-05-22 | 8,450.00 | 8,660.00 | 8,410.00 | 8,640.00 | 6,212.43 | 9,249,610 |
| 2023-05-19 | 8,590.00 | 8,590.00 | 8,210.00 | 8,400.00 | 6,039.86 | 12,807,988 |
| 2023-05-18 | 8,700.00 | 8,780.00 | 8,500.00 | 8,500.00 | 6,111.77 | 10,707,181 |
| 2023-05-17 | 8,120.00 | 8,670.00 | 8,120.00 | 8,660.00 | 6,226.81 | 32,625,727 |
| 2023-05-16 | 8,100.00 | 8,240.00 | 8,060.00 | 8,110.00 | 5,831.34 | 10,000,923 |
| 2023-05-15 | 8,300.00 | 8,330.00 | 8,080.00 | 8,100.00 | 5,824.15 | 9,313,438 |
| 2023-05-12 | 8,220.00 | 8,250.00 | 8,130.00 | 8,240.00 | 5,924.82 | 9,491,108 |
| 2023-05-11 | 8,350.00 | 8,430.00 | 8,220.00 | 8,220.00 | 5,910.44 | 10,406,951 |
| 2023-05-10 | 8,050.00 | 8,350.00 | 8,050.00 | 8,260.00 | 5,939.20 | 12,800,881 |
| 2023-05-09 | 8,200.00 | 8,280.00 | 7,990.00 | 8,040.00 | 5,781.01 | 11,532,647 |
| 2023-05-08 | 7,890.00 | 8,150.00 | 7,870.00 | 8,150.00 | 5,860.11 | 15,231,150 |
| 2023-05-05 | 7,980.00 | 7,990.00 | 7,810.00 | 7,830.00 | 5,630.02 | 7,965,419 |
| 2023-05-04 | 7,940.00 | 8,090.00 | 7,900.00 | 7,950.00 | 5,716.30 | 12,085,773 |
| 2023-04-28 | 7,650.00 | 7,850.00 | 7,630.00 | 7,840.00 | 5,637.21 | 12,795,920 |
| 2023-04-27 | 7,460.00 | 7,700.00 | 7,450.00 | 7,620.00 | 5,479.02 | 5,541,318 |
| 2023-04-26 | 7,360.00 | 7,420.00 | 7,350.00 | 7,420.00 | 5,335.21 | 3,702,794 |
| 2023-04-25 | 7,480.00 | 7,480.00 | 7,370.00 | 7,390.00 | 5,313.64 | 3,346,380 |
| 2023-04-24 | 7,350.00 | 7,540.00 | 7,340.00 | 7,410.00 | 5,328.02 | 4,343,750 |
| 2023-04-21 | 7,400.00 | 7,460.00 | 7,310.00 | 7,360.00 | 5,292.07 | 3,966,015 |
| 2023-04-20 | 7,320.00 | 7,400.00 | 7,310.00 | 7,370.00 | 5,299.26 | 4,203,625 |
| 2023-04-19 | 7,400.00 | 7,480.00 | 7,280.00 | 7,320.00 | 5,263.31 | 4,233,259 |
| 2023-04-18 | 7,400.00 | 7,440.00 | 7,310.00 | 7,400.00 | 5,320.83 | 5,070,597 |
| 2023-04-17 | 7,360.00 | 7,430.00 | 7,360.00 | 7,370.00 | 5,299.26 | 3,708,828 |
| 2023-04-14 | 7,710.00 | 7,710.00 | 7,360.00 | 7,360.00 | 5,292.07 | 9,939,912 |
| 2023-04-13 | 7,740.00 | 7,800.00 | 7,650.00 | 7,650.00 | 5,500.59 | 5,119,199 |
| 2023-04-12 | 7,820.00 | 7,830.00 | 7,670.00 | 7,720.00 | 5,550.92 | 8,893,330 |
| 2023-04-11 | 7,770.00 | 7,770.00 | 7,510.00 | 7,750.00 | 5,572.49 | 8,520,020 |
| 2023-04-10 | 8,100.00 | 8,100.00 | 7,750.00 | 7,760.00 | 5,579.68 | 11,531,038 |
| 2023-04-07 | 7,910.00 | 7,950.00 | 7,760.00 | 7,940.00 | 5,709.11 | 10,400,113 |
| 2023-04-06 | 7,800.00 | 8,240.00 | 7,790.00 | 7,850.00 | 5,644.40 | 28,001,996 |
| 2023-04-05 | 7,650.00 | 7,750.00 | 7,590.00 | 7,710.00 | 5,543.73 | 7,102,676 |
| 2023-04-04 | 7,700.00 | 7,700.00 | 7,590.00 | 7,650.00 | 5,500.59 | 7,505,888 |
| 2023-04-03 | 7,550.00 | 7,740.00 | 7,470.00 | 7,610.00 | 5,471.83 | 11,629,514 |
| 2023-03-31 | 7,420.00 | 7,420.00 | 7,340.00 | 7,370.00 | 5,299.26 | 3,416,778 |
| 2023-03-30 | 7,430.00 | 7,540.00 | 7,370.00 | 7,400.00 | 5,320.83 | 9,671,059 |
| 2023-03-29 | 7,400.00 | 7,440.00 | 7,260.00 | 7,390.00 | 5,313.64 | 4,960,033 |
| 2023-03-28 | 7,370.00 | 7,490.00 | 7,350.00 | 7,390.00 | 5,313.64 | 8,143,760 |
| 2023-03-27 | 7,110.00 | 7,370.00 | 7,110.00 | 7,300.00 | 5,248.93 | 6,414,788 |
| 2023-03-24 | 7,300.00 | 7,400.00 | 7,270.00 | 7,340.00 | 5,277.69 | 4,711,294 |
| 2023-03-23 | 7,150.00 | 7,290.00 | 7,120.00 | 7,290.00 | 5,241.74 | 3,186,409 |
| 2023-03-22 | 7,190.00 | 7,320.00 | 7,160.00 | 7,200.00 | 5,177.03 | 6,426,991 |
| 2023-03-21 | 7,110.00 | 7,160.00 | 7,030.00 | 7,160.00 | 5,148.26 | 3,120,436 |
| 2023-03-20 | 7,070.00 | 7,250.00 | 7,050.00 | 7,080.00 | 5,090.74 | 5,361,636 |
| 2023-03-17 | 7,120.00 | 7,150.00 | 7,010.00 | 7,030.00 | 5,054.79 | 7,471,293 |
| 2023-03-16 | 7,130.00 | 7,140.00 | 7,000.00 | 7,050.00 | 5,069.17 | 5,704,641 |
| 2023-03-15 | 7,110.00 | 7,210.00 | 7,050.00 | 7,190.00 | 5,169.84 | 4,649,076 |
| 2023-03-14 | 7,060.00 | 7,100.00 | 6,900.00 | 6,930.00 | 4,982.89 | 4,989,801 |
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.