Hoang Huy Investment Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 7,000.00 | 7,190.00 | 7,000.00 | 7,050.00 | 5,069.17 | 4,011,070 |
| 2023-03-10 | 7,130.00 | 7,220.00 | 7,080.00 | 7,090.00 | 5,097.93 | 5,324,761 |
| 2023-03-09 | 7,210.00 | 7,380.00 | 7,210.00 | 7,240.00 | 5,205.79 | 4,229,638 |
| 2023-03-08 | 7,050.00 | 7,220.00 | 7,040.00 | 7,200.00 | 5,177.03 | 4,104,934 |
| 2023-03-07 | 7,200.00 | 7,280.00 | 7,100.00 | 7,120.00 | 5,119.50 | 2,595,603 |
| 2023-03-06 | 7,250.00 | 7,480.00 | 7,150.00 | 7,180.00 | 5,162.65 | 5,703,703 |
| 2023-03-03 | 7,190.00 | 7,190.00 | 7,040.00 | 7,040.00 | 5,061.98 | 2,823,022 |
| 2023-03-02 | 7,200.00 | 7,250.00 | 7,080.00 | 7,140.00 | 5,133.88 | 3,283,089 |
| 2023-03-01 | 6,950.00 | 7,170.00 | 6,900.00 | 7,170.00 | 5,155.45 | 4,758,226 |
| 2023-02-28 | 7,100.00 | 7,180.00 | 6,970.00 | 6,990.00 | 5,026.03 | 7,991,164 |
| 2023-02-27 | 7,150.00 | 7,190.00 | 7,000.00 | 7,000.00 | 5,033.22 | 7,589,830 |
| 2023-02-24 | 7,540.00 | 7,670.00 | 7,270.00 | 7,320.00 | 5,263.31 | 5,618,019 |
| 2023-02-23 | 7,700.00 | 7,700.00 | 7,220.00 | 7,500.00 | 5,392.74 | 9,941,655 |
| 2023-02-22 | 7,750.00 | 8,000.00 | 7,640.00 | 7,700.00 | 5,536.54 | 12,488,717 |
| 2023-02-21 | 8,010.00 | 8,140.00 | 7,800.00 | 7,900.00 | 5,680.35 | 19,264,077 |
| 2023-02-20 | 7,260.00 | 7,760.00 | 7,260.00 | 7,760.00 | 5,579.68 | 10,277,151 |
| 2023-02-17 | 7,200.00 | 7,370.00 | 7,200.00 | 7,260.00 | 5,220.17 | 4,544,485 |
| 2023-02-16 | 7,250.00 | 7,270.00 | 7,070.00 | 7,200.00 | 5,177.03 | 2,827,715 |
| 2023-02-15 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 5,177.03 | 2,674,449 |
| 2023-02-14 | 7,100.00 | 7,140.00 | 6,980.00 | 7,000.00 | 5,033.22 | 1,975,700 |
| 2023-02-13 | 7,200.00 | 7,230.00 | 6,850.00 | 7,000.00 | 5,033.22 | 8,428,570 |
| 2023-02-10 | 7,460.00 | 7,480.00 | 7,280.00 | 7,280.00 | 5,234.55 | 4,051,833 |
| 2023-02-09 | 7,400.00 | 7,630.00 | 7,400.00 | 7,460.00 | 5,363.97 | 3,304,811 |
| 2023-02-08 | 7,550.00 | 7,560.00 | 7,240.00 | 7,420.00 | 5,335.21 | 4,995,835 |
| 2023-02-07 | 7,690.00 | 7,850.00 | 7,410.00 | 7,470.00 | 5,371.16 | 7,152,960 |
| 2023-02-06 | 7,380.00 | 7,740.00 | 7,350.00 | 7,690.00 | 5,529.35 | 8,857,125 |
| 2023-02-03 | 7,350.00 | 7,440.00 | 7,220.00 | 7,350.00 | 5,284.88 | 4,883,869 |
| 2023-02-02 | 7,700.00 | 7,700.00 | 7,250.00 | 7,300.00 | 5,248.93 | 6,324,277 |
| 2023-02-01 | 7,790.00 | 8,030.00 | 7,580.00 | 7,600.00 | 5,464.64 | 13,728,390 |
| 2023-01-31 | 7,830.00 | 7,900.00 | 7,550.00 | 7,780.00 | 5,594.06 | 8,120,697 |
| 2023-01-30 | 7,670.00 | 7,920.00 | 7,550.00 | 7,830.00 | 5,630.02 | 10,847,843 |
| 2023-01-27 | 7,650.00 | 7,690.00 | 7,510.00 | 7,570.00 | 5,443.07 | 5,062,076 |
| 2023-01-19 | 7,530.00 | 7,590.00 | 7,400.00 | 7,520.00 | 5,407.12 | 5,884,994 |
| 2023-01-18 | 7,400.00 | 7,590.00 | 7,300.00 | 7,540.00 | 5,421.50 | 5,835,514 |
| 2023-01-17 | 7,090.00 | 7,400.00 | 7,040.00 | 7,370.00 | 5,299.26 | 7,405,722 |
| 2023-01-16 | 7,060.00 | 7,150.00 | 7,000.00 | 7,000.00 | 5,033.22 | 2,760,669 |
| 2023-01-13 | 7,110.00 | 7,190.00 | 7,000.00 | 7,060.00 | 5,076.36 | 4,118,075 |
| 2023-01-12 | 7,110.00 | 7,160.00 | 7,020.00 | 7,040.00 | 5,061.98 | 2,654,603 |
| 2023-01-11 | 7,200.00 | 7,250.00 | 7,060.00 | 7,130.00 | 5,126.69 | 4,650,014 |
| 2023-01-10 | 7,000.00 | 7,190.00 | 6,810.00 | 7,060.00 | 5,076.36 | 3,725,456 |
| 2023-01-09 | 7,090.00 | 7,090.00 | 6,950.00 | 6,950.00 | 4,997.27 | 2,342,841 |
| 2023-01-06 | 7,140.00 | 7,200.00 | 6,960.00 | 6,960.00 | 5,004.46 | 4,221,593 |
| 2023-01-05 | 7,110.00 | 7,180.00 | 7,020.00 | 7,110.00 | 5,112.31 | 2,809,747 |
| 2023-01-04 | 7,240.00 | 7,290.00 | 7,090.00 | 7,100.00 | 5,105.12 | 5,357,479 |
| 2023-01-03 | 6,790.00 | 7,210.00 | 6,790.00 | 7,210.00 | 5,184.22 | 5,669,510 |
| 2022-12-30 | 6,910.00 | 6,910.00 | 6,600.00 | 6,790.00 | 4,882.22 | 2,703,547 |
| 2022-12-29 | 6,880.00 | 7,090.00 | 6,800.00 | 6,860.00 | 4,932.56 | 2,743,372 |
| 2022-12-28 | 6,950.00 | 7,000.00 | 6,800.00 | 6,900.00 | 4,961.32 | 2,535,262 |
| 2022-12-27 | 6,500.00 | 6,900.00 | 6,450.00 | 6,900.00 | 4,961.32 | 4,274,693 |
| 2022-12-26 | 6,900.00 | 6,950.00 | 6,480.00 | 6,480.00 | 4,659.32 | 5,417,150 |
| 2022-12-23 | 7,000.00 | 7,050.00 | 6,860.00 | 6,960.00 | 5,004.46 | 2,603,917 |
| 2022-12-22 | 7,060.00 | 7,150.00 | 6,700.00 | 7,000.00 | 5,033.22 | 4,071,277 |
| 2022-12-21 | 7,250.00 | 7,250.00 | 6,590.00 | 6,910.00 | 4,968.51 | 7,302,874 |
| 2022-12-20 | 7,260.00 | 7,450.00 | 6,900.00 | 7,000.00 | 5,033.22 | 12,012,827 |
| 2022-12-19 | 7,900.00 | 7,970.00 | 7,350.00 | 7,350.00 | 5,284.88 | 12,050,507 |
| 2022-12-16 | 7,450.00 | 7,900.00 | 7,450.00 | 7,900.00 | 5,680.35 | 10,672,050 |
| 2022-12-15 | 7,900.00 | 8,050.00 | 7,670.00 | 7,690.00 | 5,529.35 | 11,126,216 |
| 2022-12-14 | 7,490.00 | 7,800.00 | 7,380.00 | 7,800.00 | 5,608.44 | 12,893,002 |
| 2022-12-13 | 7,050.00 | 7,290.00 | 6,960.00 | 7,290.00 | 5,241.74 | 6,351,497 |
| 2022-12-12 | 7,110.00 | 7,410.00 | 7,050.00 | 7,070.00 | 5,083.55 | 10,817,270 |
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.