Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	10,950.01	10,950.01	10,550.01	10,600.01	6,616.67	3,199,550
2022-09-15	11,100.01	11,100.01	10,900.01	10,950.01	6,835.14	2,505,628
2022-09-14	10,850.01	11,050.01	10,700.01	10,950.01	6,835.14	5,082,861
2022-09-13	11,200.01	11,300.01	10,950.01	11,100.01	6,928.78	4,299,500
2022-09-12	11,300.01	11,400.01	11,000.01	11,100.01	6,928.78	4,402,080
2022-09-09	11,300.01	11,400.01	10,900.01	11,100.01	6,928.78	5,310,547
2022-09-08	11,600.01	11,650.01	11,100.01	11,200.01	6,991.20	4,639,555
2022-09-07	11,950.01	12,000.01	11,150.01	11,500.01	7,178.46	7,141,831
2022-09-06	12,000.01	12,100.01	11,950.01	11,950.01	7,459.36	4,450,487
2022-09-05	12,100.01	12,200.01	11,950.01	12,000.01	7,490.57	2,832,408
2022-08-31	12,000.01	12,200.01	11,850.01	12,100.01	7,552.99	4,592,355
2022-08-30	12,250.01	12,250.01	11,900.01	11,900.01	7,428.15	4,161,118
2022-08-29	12,150.01	12,250.01	11,850.01	12,100.01	7,552.99	6,509,323
2022-08-26	12,600.01	12,900.01	12,400.01	12,500.01	7,802.68	11,169,126
2022-08-25	12,200.01	12,500.01	12,100.01	12,450.01	7,771.46	6,743,312
2022-08-24	12,050.01	12,150.01	12,000.01	12,100.01	7,552.99	4,004,902
2022-08-23	11,600.01	12,050.01	11,500.01	12,050.01	7,521.78	3,238,570
2022-08-22	11,950.01	12,000.01	11,650.01	11,650.01	7,272.09	4,087,234
2022-08-19	12,150.01	12,300.01	11,950.01	11,950.01	7,459.36	4,648,405
2022-08-18	12,350.01	12,350.01	12,150.01	12,150.01	7,584.20	4,029,700
2022-08-17	12,500.01	12,750.01	12,300.01	12,350.01	7,709.04	6,265,813
2022-08-16	12,400.01	12,500.01	12,300.01	12,400.01	7,740.25	3,769,303
2022-08-15	12,500.01	12,600.01	12,350.01	12,450.01	7,771.46	4,844,581
2022-08-12	12,250.01	12,450.01	12,100.01	12,350.01	7,709.04	4,156,156
2022-08-11	12,750.01	12,800.01	12,200.01	12,250.01	7,646.62	6,296,386
2022-08-10	12,550.01	12,800.01	12,500.01	12,600.01	7,865.10	5,014,072
2022-08-09	12,300.01	12,850.01	12,300.01	12,550.01	7,833.89	11,304,692
2022-08-08	12,500.01	12,650.01	12,300.01	12,300.01	7,677.83	6,166,720
2022-08-05	12,500.01	12,500.01	12,250.01	12,450.01	7,771.46	4,175,063
2022-08-04	12,350.01	12,700.01	12,250.01	12,450.01	7,771.46	9,485,745
2022-08-03	12,200.01	12,300.01	12,100.01	12,300.01	7,677.83	9,438,008
2022-08-02	12,250.01	12,500.01	12,100.01	12,300.01	7,677.83	7,102,810
2022-08-01	11,800.01	12,300.01	11,750.01	12,250.01	7,646.62	7,813,225
2022-07-29	11,850.01	12,000.01	11,700.01	11,800.01	7,365.73	3,818,649
2022-07-28	11,850.01	12,000.01	11,700.01	11,800.01	7,365.73	5,579,937
2022-07-27	11,200.01	11,600.01	11,200.01	11,550.01	7,209.67	3,357,375
2022-07-26	11,400.01	11,550.01	11,300.01	11,350.01	7,084.83	1,981,600
2022-07-25	11,450.01	11,500.01	11,250.01	11,350.01	7,084.83	2,691,881
2022-07-22	11,700.01	11,800.01	11,500.01	11,500.01	7,178.46	3,065,727
2022-07-21	12,200.01	12,300.01	11,850.01	11,900.01	7,240.88	3,970,842
2022-07-20	12,000.01	12,500.01	11,850.01	12,150.01	7,393.00	8,886,759
2022-07-19	11,700.01	11,800.01	11,400.01	11,700.01	7,119.19	5,178,468
2022-07-18	11,900.01	12,100.01	11,700.01	11,750.01	7,149.61	6,155,054
2022-07-15	11,700.01	12,150.01	11,650.01	11,850.01	7,210.46	8,041,851
2022-07-14	11,300.01	11,750.01	11,250.01	11,550.01	7,027.92	5,329,454
2022-07-13	11,600.01	11,700.01	11,350.01	11,350.01	6,906.22	5,914,360
2022-07-12	11,200.01	11,650.01	11,150.01	11,600.01	7,058.34	6,777,639
2022-07-11	11,200.01	11,450.01	11,000.01	11,150.01	6,784.52	4,860,672
2022-07-08	10,700.01	11,200.01	10,600.01	11,200.01	6,814.95	9,958,953
2022-07-07	10,500.01	10,650.01	10,300.01	10,500.01	6,389.01	4,972,772
2022-07-06	10,300.01	10,950.01	10,300.01	10,350.01	6,297.74	5,531,664
2022-07-05	11,050.01	11,100.01	10,600.01	10,600.01	6,449.86	3,958,506
2022-07-04	11,250.01	11,250.01	10,900.01	11,050.01	6,723.68	3,047,759
2022-07-01	10,700.01	11,050.01	10,300.01	10,950.01	6,662.83	5,525,898
2022-06-30	11,150.01	11,450.01	10,700.01	10,700.01	6,510.71	7,237,706
2022-06-29	11,250.01	11,550.01	11,000.01	11,200.01	6,814.95	4,386,659
2022-06-28	11,350.01	11,800.01	11,250.01	11,500.01	6,997.49	5,922,674
2022-06-27	10,750.01	11,250.01	10,550.01	11,250.01	6,845.37	6,330,177
2022-06-24	10,600.01	10,850.01	10,550.01	10,550.01	6,419.44	4,117,002
2022-06-23	10,600.01	10,800.01	10,500.01	10,700.01	6,510.71	4,070,874

← NewerPage 18 of 21 · 1,246 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.