Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	10,300.01	10,550.01	10,100.01	10,550.01	6,419.44	5,965,985
2022-06-21	9,270.00	10,100.01	9,270.00	9,900.00	6,023.93	6,473,923
2022-06-20	10,400.01	10,750.01	9,910.00	9,910.00	6,030.01	9,907,193
2022-06-17	10,900.01	11,200.01	10,650.01	10,650.01	6,480.29	9,595,700
2022-06-16	11,900.01	12,000.01	11,400.01	11,400.01	6,936.64	4,127,193
2022-06-15	12,200.01	12,400.01	11,300.01	11,500.01	6,997.49	8,384,124
2022-06-14	12,300.01	12,550.01	12,000.01	12,150.01	7,393.00	4,385,184
2022-06-13	12,700.01	13,050.01	12,400.01	12,400.01	7,545.12	6,427,259
2022-06-10	13,200.01	13,900.01	13,100.01	13,300.01	8,092.75	6,266,484
2022-06-09	13,200.01	13,800.01	12,900.01	13,500.01	8,214.45	4,775,390
2022-06-08	12,850.01	13,300.01	12,800.01	13,200.01	8,031.90	3,471,487
2022-06-07	12,600.01	12,750.01	12,300.01	12,700.01	7,727.66	5,576,048
2022-06-06	12,950.01	13,150.01	12,600.01	12,600.01	7,666.82	4,695,873
2022-06-03	13,100.01	13,300.01	12,900.01	12,950.01	7,879.78	3,104,077
2022-06-02	13,650.01	13,800.01	13,050.01	13,100.01	7,971.06	5,819,826
2022-06-01	13,650.01	13,850.01	13,400.01	13,650.01	8,305.72	3,970,038
2022-05-31	13,800.01	13,950.01	13,650.01	13,650.01	8,305.72	5,054,701
2022-05-30	14,100.01	14,200.01	13,850.01	13,900.01	8,457.84	4,195,982
2022-05-27	13,950.01	14,050.01	13,800.01	13,950.01	8,488.26	5,445,980
2022-05-26	13,650.01	14,100.01	13,650.01	13,900.01	8,457.84	8,590,954
2022-05-25	12,800.01	13,550.01	12,800.01	13,550.01	8,244.87	8,837,548
2022-05-24	12,700.01	12,850.01	12,250.01	12,700.01	7,727.66	4,700,030
2022-05-23	13,500.01	13,500.01	12,550.01	12,650.01	7,697.24	5,205,688
2022-05-20	12,950.01	13,550.01	12,900.01	13,300.01	8,092.75	5,472,798
2022-05-19	12,600.01	13,050.01	12,600.01	12,950.01	7,879.78	4,071,143
2022-05-18	13,000.01	13,450.01	12,950.01	13,050.01	7,940.63	6,057,569
2022-05-17	12,050.01	12,750.01	11,900.01	12,750.01	7,758.09	6,979,312
2022-05-16	12,300.01	12,700.01	11,900.01	11,950.01	7,271.31	5,439,141
2022-05-13	12,600.01	13,100.01	12,050.01	12,050.01	7,332.15	12,359,319
2022-05-12	13,850.01	13,950.01	12,950.01	12,950.01	7,879.78	5,413,530
2022-05-11	13,800.01	14,200.01	13,650.01	13,900.01	8,457.84	4,150,659
2022-05-10	13,000.01	13,750.01	12,900.01	13,750.01	8,366.57	6,114,424
2022-05-09	14,500.01	14,600.01	13,800.01	13,800.01	8,396.99	7,797,269
2022-05-06	15,000.01	15,400.01	14,800.01	14,800.01	9,005.47	4,239,561
2022-05-05	15,950.01	15,950.01	15,300.01	15,450.01	9,400.98	3,374,271
2022-05-04	15,850.01	16,150.01	15,550.01	15,600.01	9,492.25	4,561,782
2022-04-29	15,550.01	16,200.01	15,550.01	16,100.01	9,796.49	6,446,434
2022-04-28	15,950.01	16,150.01	15,650.01	15,700.01	9,553.10	3,926,592
2022-04-27	15,450.01	15,950.01	15,200.01	15,900.01	9,674.79	3,687,374
2022-04-26	14,750.01	15,550.01	14,400.01	15,550.01	9,461.83	6,243,688
2022-04-25	15,800.01	16,200.01	14,750.01	14,750.01	8,975.04	7,817,919
2022-04-22	15,800.01	16,150.01	15,200.01	15,850.01	9,644.37	4,461,750
2022-04-21	15,350.01	16,000.01	14,850.01	15,400.01	9,370.55	7,491,004
2022-04-20	15,650.01	16,350.01	15,300.01	15,600.01	9,492.25	8,534,234
2022-04-19	16,900.01	17,150.01	15,650.01	15,650.01	9,522.67	6,803,385
2022-04-18	18,000.01	18,100.01	16,800.01	16,800.01	10,222.42	11,496,308
2022-04-15	18,700.01	18,950.01	17,800.01	18,050.01	10,983.02	5,334,952
2022-04-14	19,000.01	19,200.01	18,700.01	18,700.01	11,378.53	3,253,320
2022-04-13	19,000.01	19,150.01	18,300.01	18,900.01	11,500.23	5,743,796
2022-04-12	19,000.01	19,450.01	18,800.01	18,800.01	11,439.38	6,632,821
2022-04-08	19,950.01	19,950.01	19,000.01	19,000.01	11,561.07	8,299,574
2022-04-07	20,200.01	20,350.01	19,800.01	19,800.01	12,047.86	8,298,367
2022-04-06	20,150.01	20,500.01	20,000.01	20,200.01	12,291.25	7,029,999
2022-04-05	20,600.01	20,700.01	20,350.01	20,350.01	12,382.52	6,187,906
2022-04-04	20,900.01	20,900.01	20,550.01	20,600.01	12,534.64	4,570,096
2022-04-01	20,100.01	20,800.01	20,000.01	20,700.01	12,595.49	5,463,546
2022-03-31	20,600.01	20,700.01	20,150.01	20,200.01	12,291.25	6,212,177
2022-03-30	21,000.01	21,350.01	20,300.01	20,350.01	12,382.52	14,108,404
2022-03-29	21,300.01	21,500.01	21,100.01	21,400.01	13,021.42	5,977,651
2022-03-28	21,500.01	21,850.01	20,800.01	21,000.01	12,778.03	10,435,513

← NewerPage 19 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.