Hoang Huy Investment Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,450.00 | 12,700.00 | 11,850.00 | 11,900.00 | 10,818.18 | 9,402,576 |
| 2026-07-21 | 12,550.00 | 12,800.00 | 12,400.00 | 12,450.00 | 11,318.18 | 5,066,991 |
| 2026-07-20 | 13,200.00 | 13,200.00 | 12,550.00 | 12,550.00 | 11,409.09 | 7,777,659 |
| 2026-07-17 | 13,800.00 | 13,800.00 | 13,400.00 | 13,450.00 | 12,227.27 | 2,428,883 |
| 2026-07-16 | 13,750.00 | 14,000.00 | 13,100.00 | 13,800.00 | 12,545.46 | 7,484,819 |
| 2026-07-15 | 14,250.00 | 14,400.00 | 13,900.00 | 13,900.00 | 12,636.36 | 3,480,583 |
| 2026-07-14 | 13,800.00 | 14,700.00 | 13,600.00 | 14,300.00 | 13,000.00 | 9,784,881 |
| 2026-07-13 | 13,600.00 | 13,950.00 | 13,550.00 | 13,800.00 | 12,545.46 | 4,697,910 |
| 2026-07-10 | 13,750.00 | 14,050.00 | 13,650.00 | 13,650.00 | 12,409.09 | 3,073,180 |
| 2026-07-09 | 13,950.00 | 14,000.00 | 13,700.00 | 13,750.00 | 12,500.00 | 1,761,647 |
| 2026-07-08 | 13,900.00 | 14,200.00 | 13,700.00 | 14,050.00 | 12,772.73 | 3,923,948 |
| 2026-07-07 | 13,600.00 | 14,000.00 | 13,450.00 | 13,900.00 | 12,636.36 | 4,227,956 |
| 2026-07-06 | 14,200.00 | 14,250.00 | 13,600.00 | 13,650.00 | 12,409.09 | 7,314,221 |
| 2026-07-03 | 14,400.00 | 14,450.00 | 14,000.00 | 14,300.00 | 13,000.00 | 5,760,565 |
| 2026-07-02 | 14,650.00 | 14,750.00 | 14,400.00 | 14,400.00 | 13,090.91 | 2,103,653 |
| 2026-07-01 | 14,600.00 | 14,650.00 | 14,500.00 | 14,600.00 | 13,272.73 | 1,860,213 |
| 2026-06-30 | 14,350.00 | 14,600.00 | 14,350.00 | 14,550.00 | 13,227.27 | 2,136,112 |
| 2026-06-29 | 14,250.00 | 14,500.00 | 14,200.00 | 14,400.00 | 13,090.91 | 3,372,999 |
| 2026-06-26 | 14,300.00 | 14,450.00 | 14,200.00 | 14,250.00 | 12,954.55 | 2,137,077 |
| 2026-06-25 | 14,650.00 | 14,650.00 | 14,300.00 | 14,350.00 | 13,045.46 | 2,160,620 |
| 2026-06-24 | 14,650.00 | 14,700.00 | 14,150.00 | 14,500.00 | 13,181.82 | 5,178,564 |
| 2026-06-23 | 14,950.00 | 15,150.00 | 14,600.00 | 14,600.00 | 13,272.73 | 6,365,395 |
| 2026-06-22 | 15,000.00 | 15,050.00 | 14,800.00 | 14,900.00 | 13,545.46 | 2,439,149 |
| 2026-06-19 | 15,100.00 | 15,450.00 | 14,900.00 | 14,900.00 | 13,545.46 | 4,238,119 |
| 2026-06-18 | 15,350.00 | 15,400.00 | 15,000.00 | 15,100.00 | 13,727.27 | 5,413,370 |
| 2026-06-17 | 15,450.00 | 15,900.00 | 15,300.00 | 15,300.00 | 13,909.09 | 8,281,696 |
| 2026-06-16 | 15,200.00 | 15,350.00 | 15,050.00 | 15,350.00 | 13,954.55 | 5,791,259 |
| 2026-06-15 | 15,150.00 | 15,200.00 | 14,800.00 | 15,050.00 | 13,681.82 | 6,638,309 |
| 2026-06-12 | 15,200.00 | 15,250.00 | 14,900.00 | 14,950.00 | 13,590.91 | 4,803,575 |
| 2026-06-11 | 15,100.00 | 15,300.00 | 14,950.00 | 15,000.00 | 13,636.36 | 3,097,550 |
| 2026-06-10 | 14,800.00 | 15,500.00 | 14,750.00 | 15,200.00 | 13,818.18 | 8,647,819 |
| 2026-06-09 | 14,950.00 | 14,950.00 | 14,600.00 | 14,800.00 | 13,454.55 | 2,841,290 |
| 2026-06-08 | 14,600.00 | 15,050.00 | 14,550.00 | 14,800.00 | 13,454.55 | 4,784,374 |
| 2026-06-05 | 14,950.00 | 15,050.00 | 14,700.00 | 14,800.00 | 13,454.55 | 3,327,461 |
| 2026-06-04 | 15,150.00 | 15,200.00 | 14,850.00 | 14,900.00 | 13,545.46 | 2,552,226 |
| 2026-06-03 | 15,050.00 | 15,300.00 | 14,900.00 | 15,150.00 | 13,772.73 | 2,978,781 |
| 2026-06-02 | 15,450.00 | 15,600.00 | 14,800.00 | 15,000.00 | 13,636.36 | 6,659,920 |
| 2026-06-01 | 15,250.00 | 15,500.00 | 15,100.00 | 15,500.00 | 14,090.91 | 3,911,827 |
| 2026-05-29 | 15,600.00 | 15,600.00 | 15,050.00 | 15,050.00 | 13,681.82 | 7,531,500 |
| 2026-05-28 | 15,700.00 | 15,900.00 | 15,400.00 | 15,450.00 | 14,045.46 | 4,133,475 |
| 2026-05-27 | 16,000.00 | 16,050.00 | 15,750.00 | 15,750.00 | 14,318.18 | 3,140,096 |
| 2026-05-26 | 15,750.00 | 16,150.00 | 15,600.00 | 16,000.00 | 14,545.46 | 5,857,685 |
| 2026-05-25 | 15,650.00 | 16,150.00 | 15,600.00 | 15,650.00 | 14,227.27 | 3,460,430 |
| 2026-05-22 | 15,600.00 | 15,800.00 | 15,400.00 | 15,650.00 | 14,227.27 | 4,623,984 |
| 2026-05-21 | 15,700.00 | 15,800.00 | 15,200.00 | 15,600.00 | 14,181.82 | 6,143,450 |
| 2026-05-20 | 16,400.00 | 16,500.00 | 15,300.00 | 15,550.00 | 14,136.37 | 19,224,621 |
| 2026-05-19 | 16,800.00 | 16,850.00 | 16,400.00 | 16,400.00 | 14,909.09 | 7,518,312 |
| 2026-05-18 | 16,750.00 | 16,800.00 | 16,300.00 | 16,650.00 | 15,136.37 | 8,237,120 |
| 2026-05-15 | 16,850.00 | 17,050.00 | 16,700.00 | 16,800.00 | 15,272.73 | 7,200,352 |
| 2026-05-14 | 16,800.00 | 17,000.00 | 16,700.00 | 16,800.00 | 15,272.73 | 3,676,436 |
| 2026-05-13 | 16,850.00 | 17,100.00 | 16,600.00 | 16,750.00 | 15,227.27 | 6,406,408 |
| 2026-05-12 | 16,800.00 | 17,200.00 | 16,700.00 | 16,800.00 | 15,272.73 | 7,342,686 |
| 2026-05-11 | 17,000.00 | 17,450.00 | 16,600.00 | 16,600.00 | 15,090.91 | 17,524,879 |
| 2026-05-08 | 17,000.00 | 17,250.00 | 16,900.00 | 16,950.00 | 15,409.09 | 9,437,828 |
| 2026-05-07 | 17,500.00 | 17,750.00 | 17,050.00 | 17,050.00 | 15,500.00 | 10,271,558 |
| 2026-05-06 | 17,200.00 | 17,550.00 | 16,950.00 | 17,350.00 | 15,772.73 | 6,321,070 |
| 2026-05-05 | 17,250.00 | 17,350.00 | 16,600.00 | 17,050.00 | 15,500.00 | 13,549,832 |
| 2026-05-04 | 18,300.00 | 18,500.00 | 17,300.00 | 17,300.00 | 15,727.27 | 15,034,931 |
| 2026-04-29 | 17,650.00 | 18,300.00 | 17,650.00 | 18,150.00 | 16,500.00 | 15,303,474 |
| 2026-04-28 | 17,550.00 | 18,150.00 | 17,350.00 | 17,900.00 | 16,272.73 | 15,544,275 |
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.