Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	21,400.01	22,200.01	21,250.01	21,900.01	13,325.66	17,849,146
2022-03-24	21,000.01	21,500.01	20,700.01	21,250.01	12,930.15	8,447,343
2022-03-23	21,100.01	21,200.01	20,900.01	21,000.01	12,778.03	8,304,670
2022-03-22	21,500.01	21,500.01	21,100.01	21,100.01	12,838.88	8,707,882
2022-03-21	20,800.01	21,350.01	20,800.01	21,300.01	12,960.57	7,604,177
2022-03-18	20,900.01	21,150.01	20,700.01	20,700.01	12,595.49	5,415,407
2022-03-17	20,850.01	21,250.01	20,600.01	20,750.01	12,625.91	4,684,878
2022-03-16	20,700.01	20,800.01	20,500.01	20,500.01	12,473.79	4,132,556
2022-03-15	20,250.01	20,550.01	20,200.01	20,400.01	12,412.94	5,705,982
2022-03-14	20,900.01	20,950.01	20,100.01	20,100.01	12,230.40	11,385,549
2022-03-11	21,350.01	21,550.01	20,900.01	21,000.01	12,778.03	10,004,410
2022-03-10	21,850.01	21,850.01	21,500.01	21,550.01	13,112.69	6,485,186
2022-03-09	21,800.01	22,050.01	21,300.01	21,450.01	13,051.84	11,414,781
2022-03-08	21,900.01	22,900.01	21,800.01	21,800.01	13,264.81	14,173,439
2022-03-07	22,100.01	22,500.01	21,750.01	22,300.01	13,569.05	11,233,087
2022-03-04	21,350.01	22,250.01	21,250.01	22,100.01	13,447.35	15,739,543
2022-03-03	21,250.01	21,650.01	21,100.01	21,400.01	13,021.42	7,312,663
2022-03-02	21,450.01	21,850.01	21,000.01	21,150.01	12,869.30	12,476,247
2022-03-01	21,350.01	22,150.01	21,250.01	21,600.01	13,143.12	9,604,952
2022-02-28	21,550.01	21,650.01	21,250.01	21,350.01	12,991.00	6,469,095
2022-02-25	21,600.01	22,000.01	21,450.01	21,550.01	13,112.69	8,216,438
2022-02-24	21,800.01	22,250.01	20,500.01	21,300.01	12,960.57	17,068,736
2022-02-23	22,000.01	22,400.01	21,950.01	22,000.01	13,386.51	7,638,102
2022-02-22	22,200.01	22,550.01	21,500.01	21,950.01	13,356.08	14,628,544
2022-02-21	22,600.01	23,350.01	22,600.01	22,650.01	13,782.02	14,683,253
2022-02-18	21,500.01	22,500.01	21,350.01	22,500.01	13,690.74	12,229,653
2022-02-17	21,850.01	22,100.01	21,650.01	21,750.01	13,234.39	7,030,267
2022-02-16	20,850.01	22,200.01	20,850.01	21,850.01	13,295.23	16,194,863
2022-02-15	20,300.01	20,900.01	20,300.01	20,750.01	12,625.91	4,761,846
2022-02-14	20,050.01	20,800.01	20,050.01	20,300.01	12,352.09	7,228,856
2022-02-11	20,800.01	21,050.01	20,600.01	20,700.01	12,595.49	5,235,054
2022-02-10	21,250.01	21,650.01	20,950.01	21,000.01	12,778.03	5,526,166
2022-02-09	20,400.01	21,300.01	20,250.01	21,050.01	12,808.45	8,996,044
2022-02-08	20,450.01	20,800.01	20,100.01	20,400.01	12,412.94	6,201,718
2022-02-07	20,100.01	20,850.01	20,050.01	20,450.01	12,443.37	4,308,082
2022-01-28	20,000.01	20,000.01	18,650.01	19,750.01	12,017.43	7,967,833
2022-01-27	19,600.01	20,400.01	19,300.01	19,500.01	11,865.31	6,743,982
2022-01-26	21,400.01	21,500.01	19,800.01	19,800.01	12,047.86	15,503,623
2022-01-25	20,800.01	21,400.01	20,100.01	21,250.01	12,930.15	9,456,915
2022-01-24	22,200.01	22,400.01	21,150.01	21,150.01	12,869.30	10,368,467
2022-01-21	22,800.01	23,100.01	22,050.01	22,700.01	13,812.44	10,478,288
2022-01-20	21,200.01	22,350.01	21,000.01	22,350.01	13,599.47	6,409,157
2022-01-19	20,400.01	21,450.01	20,400.01	20,900.01	12,717.18	11,468,685
2022-01-18	22,000.01	22,100.01	20,600.01	20,600.01	12,534.64	12,781,036
2022-01-17	23,800.01	24,100.01	22,150.01	22,150.01	13,477.78	13,106,609
2022-01-14	22,000.01	24,200.01	22,000.01	23,800.01	14,481.77	14,334,885
2022-01-13	24,900.01	24,950.01	22,700.01	22,800.01	13,873.29	20,598,820
2022-01-12	27,850.02	28,400.02	26,350.02	26,350.02	14,845.73	37,122,330
2022-01-11	28,500.02	29,100.02	28,000.02	28,300.02	15,944.37	24,191,637
2022-01-10	28,500.02	30,450.02	27,700.02	28,000.02	15,775.35	35,842,571
2022-01-07	29,300.02	29,400.02	28,500.02	28,500.02	16,057.05	16,133,791
2022-01-06	28,000.02	29,400.02	27,900.02	29,000.02	16,338.75	23,849,429
2022-01-05	28,500.02	29,300.02	28,150.02	28,300.02	15,944.37	17,871,613
2022-01-04	27,800.02	28,950.02	27,400.02	28,100.02	15,831.69	15,254,453
2021-12-31	28,150.02	28,500.02	27,200.02	27,450.02	15,465.47	18,621,483
2021-12-30	28,050.02	29,200.02	28,000.02	28,150.02	15,859.86	15,988,683
2021-12-29	29,350.02	29,450.02	28,500.02	28,500.02	16,057.05	13,622,928
2021-12-28	30,300.02	30,400.02	28,650.02	29,350.02	16,535.94	18,340,390
2021-12-27	27,700.02	29,550.02	26,900.02	29,550.02	16,648.62	26,399,394
2021-12-24	27,700.02	28,900.02	26,600.02	27,650.02	15,578.15	20,781,305

← NewerPage 20 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.