Hoang Huy Investment Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 7,250.00 | 7,260.00 | 7,060.00 | 7,140.00 | 5,133.88 | 4,895,401 |
| 2022-12-08 | 6,900.00 | 7,170.00 | 6,900.00 | 7,170.00 | 5,155.45 | 12,589,419 |
| 2022-12-07 | 6,920.00 | 7,210.00 | 6,710.00 | 6,710.00 | 4,824.70 | 12,617,445 |
| 2022-12-06 | 7,600.00 | 7,650.00 | 7,210.00 | 7,210.00 | 5,184.22 | 20,239,322 |
| 2022-12-05 | 8,190.00 | 8,290.00 | 7,750.00 | 7,750.00 | 5,572.49 | 13,384,983 |
| 2022-12-02 | 7,570.00 | 8,010.00 | 7,400.00 | 8,000.00 | 5,752.25 | 13,850,681 |
| 2022-12-01 | 8,390.00 | 8,390.00 | 7,800.00 | 7,830.00 | 5,630.02 | 14,844,565 |
| 2022-11-30 | 9,060.00 | 9,340.00 | 8,950.00 | 9,100.00 | 5,680.35 | 13,184,784 |
| 2022-11-29 | 9,400.00 | 9,400.00 | 8,800.00 | 9,060.00 | 5,655.38 | 16,906,351 |
| 2022-11-28 | 8,900.00 | 9,220.00 | 8,820.00 | 9,220.00 | 5,755.25 | 10,875,868 |
| 2022-11-25 | 8,400.00 | 8,620.00 | 8,210.00 | 8,620.00 | 5,380.73 | 9,435,461 |
| 2022-11-24 | 7,800.00 | 8,160.00 | 7,750.00 | 8,100.00 | 5,056.13 | 7,534,450 |
| 2022-11-23 | 7,970.00 | 8,360.00 | 7,780.00 | 7,940.00 | 4,956.26 | 13,160,112 |
| 2022-11-22 | 7,960.00 | 7,960.00 | 7,800.00 | 7,960.00 | 4,968.74 | 20,357,858 |
| 2022-11-21 | 7,200.00 | 7,440.00 | 7,150.00 | 7,440.00 | 4,644.15 | 7,226,711 |
| 2022-11-18 | 6,650.00 | 6,960.00 | 6,100.00 | 6,960.00 | 4,344.53 | 16,924,856 |
| 2022-11-17 | 6,480.00 | 6,510.00 | 6,300.00 | 6,510.00 | 4,063.63 | 9,127,185 |
| 2022-11-16 | 5,310.00 | 6,090.00 | 5,310.00 | 6,090.00 | 3,801.46 | 14,818,149 |
| 2022-11-15 | 5,700.00 | 5,900.00 | 5,700.00 | 5,700.00 | 3,558.02 | 6,853,401 |
| 2022-11-14 | 6,120.00 | 6,340.00 | 6,120.00 | 6,120.00 | 3,820.19 | 11,384,342 |
| 2022-11-11 | 7,300.00 | 7,390.00 | 6,570.00 | 6,570.00 | 4,101.09 | 9,585,375 |
| 2022-11-10 | 7,500.00 | 7,590.00 | 7,060.00 | 7,060.00 | 4,406.95 | 11,061,584 |
| 2022-11-09 | 7,490.00 | 7,740.00 | 7,450.00 | 7,590.00 | 4,737.78 | 7,442,731 |
| 2022-11-08 | 6,960.00 | 7,250.00 | 6,810.00 | 7,250.00 | 4,525.55 | 8,532,088 |
| 2022-11-07 | 7,160.00 | 7,370.00 | 6,800.00 | 6,800.00 | 4,244.66 | 8,995,373 |
| 2022-11-04 | 7,800.00 | 7,850.00 | 7,310.00 | 7,310.00 | 4,563.00 | 8,626,220 |
| 2022-11-03 | 7,900.00 | 8,050.00 | 7,800.00 | 7,850.00 | 4,900.08 | 2,949,738 |
| 2022-11-02 | 8,140.00 | 8,280.00 | 8,030.00 | 8,050.00 | 5,024.92 | 2,686,919 |
| 2022-11-01 | 8,230.00 | 8,300.00 | 8,000.00 | 8,130.00 | 5,074.86 | 3,358,046 |
| 2022-10-31 | 8,300.00 | 8,300.00 | 7,760.00 | 8,000.00 | 4,993.71 | 6,552,902 |
| 2022-10-28 | 8,210.00 | 8,530.00 | 8,160.00 | 8,230.00 | 5,137.28 | 4,953,865 |
| 2022-10-27 | 7,580.00 | 8,070.00 | 7,500.00 | 8,070.00 | 5,037.41 | 4,864,828 |
| 2022-10-26 | 8,200.00 | 8,350.00 | 7,550.00 | 7,550.00 | 4,712.82 | 7,585,807 |
| 2022-10-25 | 8,150.00 | 8,690.00 | 7,870.00 | 8,050.00 | 5,024.92 | 8,092,135 |
| 2022-10-24 | 9,180.00 | 9,390.00 | 8,420.00 | 8,420.00 | 5,255.88 | 10,019,830 |
| 2022-10-21 | 9,800.00 | 9,800.00 | 9,050.00 | 9,050.00 | 5,649.14 | 6,055,424 |
| 2022-10-20 | 9,850.00 | 9,860.00 | 9,590.00 | 9,710.00 | 6,061.12 | 2,834,843 |
| 2022-10-19 | 10,000.00 | 10,100.01 | 9,840.00 | 9,860.00 | 6,154.75 | 1,633,633 |
| 2022-10-18 | 9,800.00 | 10,250.01 | 9,780.00 | 9,910.00 | 6,185.96 | 5,435,118 |
| 2022-10-17 | 9,710.00 | 9,790.00 | 9,410.00 | 9,640.00 | 6,017.42 | 2,750,076 |
| 2022-10-14 | 9,970.00 | 10,000.00 | 9,640.00 | 9,720.00 | 6,067.36 | 4,368,557 |
| 2022-10-13 | 9,760.00 | 9,890.00 | 9,590.00 | 9,720.00 | 6,067.36 | 2,316,157 |
| 2022-10-12 | 9,200.00 | 9,930.00 | 9,200.00 | 9,760.00 | 6,092.33 | 4,466,175 |
| 2022-10-11 | 9,900.00 | 10,000.00 | 9,300.00 | 9,300.00 | 5,805.19 | 5,797,701 |
| 2022-10-10 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 6,242.14 | 5,707,055 |
| 2022-10-07 | 10,100.01 | 10,150.01 | 9,550.00 | 9,560.00 | 5,967.49 | 9,561,909 |
| 2022-10-06 | 11,050.01 | 11,150.01 | 10,250.01 | 10,250.01 | 6,398.19 | 8,157,840 |
| 2022-10-05 | 11,000.01 | 11,200.01 | 10,900.01 | 11,000.01 | 6,866.35 | 5,676,616 |
| 2022-10-04 | 11,100.01 | 11,200.01 | 10,600.01 | 10,700.01 | 6,679.09 | 7,427,981 |
| 2022-10-03 | 11,250.01 | 11,700.01 | 10,650.01 | 10,800.01 | 6,741.51 | 9,997,705 |
| 2022-09-30 | 10,850.01 | 11,300.01 | 10,300.01 | 11,300.01 | 7,053.62 | 10,278,492 |
| 2022-09-29 | 11,900.01 | 11,950.01 | 10,850.01 | 10,850.01 | 6,772.72 | 8,646,200 |
| 2022-09-28 | 12,300.01 | 12,400.01 | 11,400.01 | 11,650.01 | 7,272.09 | 13,365,003 |
| 2022-09-27 | 11,800.01 | 12,250.01 | 11,600.01 | 12,100.01 | 7,552.99 | 15,362,157 |
| 2022-09-26 | 10,900.01 | 11,550.01 | 10,850.01 | 11,450.01 | 7,147.25 | 13,633,990 |
| 2022-09-23 | 11,250.01 | 11,350.01 | 10,850.01 | 11,000.01 | 6,866.35 | 4,866,035 |
| 2022-09-22 | 10,700.01 | 11,200.01 | 10,600.01 | 11,150.01 | 6,959.99 | 5,476,284 |
| 2022-09-21 | 10,400.01 | 10,800.01 | 10,300.01 | 10,750.01 | 6,710.30 | 6,368,393 |
| 2022-09-20 | 10,200.01 | 10,450.01 | 10,000.00 | 10,450.01 | 6,523.04 | 4,658,864 |
| 2022-09-19 | 10,700.01 | 10,700.01 | 10,000.00 | 10,000.00 | 6,242.14 | 5,628,344 |
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.