Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	28,250.02	28,900.02	27,050.02	27,850.02	15,690.83	32,028,341
2021-12-22	27,400.02	28,200.02	27,150.02	28,200.02	15,888.03	32,535,929
2021-12-21	24,500.01	26,400.02	24,200.01	26,400.02	14,873.90	27,115,665
2021-12-20	25,000.01	25,600.02	24,350.01	24,700.01	13,916.11	22,245,275
2021-12-17	25,350.02	25,950.02	25,000.01	25,200.02	14,197.81	28,898,961
2021-12-16	24,400.01	25,450.02	24,000.01	25,100.02	14,141.47	26,807,058
2021-12-15	24,000.01	24,800.01	23,600.01	24,050.01	13,549.90	20,686,304
2021-12-14	23,900.01	24,700.01	23,350.01	24,000.01	13,521.72	22,800,509
2021-12-13	22,400.01	23,500.01	22,000.01	23,500.01	13,240.02	20,024,194
2021-12-10	22,500.01	22,550.01	21,750.01	22,000.01	12,394.91	14,599,729
2021-12-09	20,800.01	22,300.01	20,700.01	22,300.01	12,563.94	18,585,713
2021-12-08	21,350.01	21,550.01	20,850.01	20,850.01	11,747.00	13,915,317
2021-12-07	21,000.01	21,550.01	20,750.01	21,150.01	11,916.02	13,733,570
2021-12-06	22,350.01	22,550.01	20,800.01	20,800.01	11,718.83	25,143,094
2021-12-03	24,200.01	24,250.01	22,350.01	22,350.01	12,592.11	29,283,887
2021-12-02	24,500.01	24,800.01	24,000.01	24,000.01	13,521.72	12,775,306
2021-12-01	24,500.01	25,500.02	24,000.01	24,300.01	13,690.75	14,119,801
2021-11-30	23,700.01	24,900.01	23,200.01	24,350.01	13,718.92	31,853,834
2021-11-29	23,100.01	23,950.01	22,900.01	23,300.01	13,127.34	17,510,725
2021-11-26	24,800.01	25,300.02	23,250.01	23,500.01	13,240.02	17,579,079
2021-11-25	22,200.01	24,050.01	21,700.01	24,050.01	13,549.90	46,965,498
2021-11-24	23,850.01	24,000.01	22,500.01	22,500.01	12,676.62	12,159,393
2021-11-23	22,600.01	24,450.01	22,500.01	23,500.01	13,240.02	20,578,849
2021-11-22	25,650.02	25,650.02	23,900.01	23,900.01	13,465.38	16,454,854
2021-11-19	26,950.02	27,050.02	23,800.01	25,650.02	14,451.34	26,521,185
2021-11-18	24,000.01	25,450.02	24,000.01	25,450.02	14,338.66	15,126,434
2021-11-17	23,300.01	23,850.01	22,850.01	23,800.01	13,409.04	14,684,593
2021-11-16	22,800.01	24,400.01	22,600.01	23,300.01	13,127.34	28,162,848
2021-11-15	23,350.01	23,350.01	22,000.01	23,350.01	13,155.51	19,534,274
2021-11-12	21,850.01	21,850.01	21,850.01	21,850.01	12,310.40	4,592,773
2021-11-11	19,500.01	20,450.01	19,300.01	20,450.01	11,521.64	17,211,240
2021-11-10	18,600.01	19,300.01	18,350.01	19,150.01	10,789.21	13,743,562
2021-11-09	19,000.01	19,150.01	18,500.01	18,550.01	10,451.17	8,437,993
2021-11-08	18,700.01	19,250.01	18,550.01	18,900.01	10,648.36	11,552,893
2021-11-05	18,100.01	18,600.01	18,050.01	18,500.01	10,423.00	7,060,769
2021-11-04	17,850.01	18,450.01	17,700.01	18,000.01	10,141.29	10,334,825
2021-11-03	19,050.01	19,150.01	18,000.01	18,000.01	10,141.29	19,622,323
2021-11-02	19,000.01	19,450.01	18,700.01	19,050.01	10,732.87	15,014,779
2021-11-01	18,000.01	18,900.01	18,000.01	18,850.01	10,620.19	18,514,317
2021-10-29	17,550.01	18,000.01	17,450.01	17,850.01	10,056.78	15,343,517
2021-10-28	17,050.01	17,600.01	16,950.01	17,400.01	9,803.25	18,057,560
2021-10-27	16,900.01	17,150.01	16,850.01	16,950.01	9,549.72	8,161,390
2021-10-26	16,900.01	17,000.01	16,800.01	16,850.01	9,493.38	3,844,351
2021-10-25	17,050.01	17,250.01	17,000.01	17,000.01	9,577.89	6,217,781
2021-10-22	16,700.01	17,350.01	16,600.01	17,000.01	9,577.89	14,977,995
2021-10-21	16,700.01	16,750.01	16,600.01	16,650.01	9,380.70	3,019,175
2021-10-20	16,550.01	16,850.01	16,550.01	16,650.01	9,380.70	4,852,432
2021-10-19	16,750.01	16,800.01	16,550.01	16,550.01	9,324.36	7,108,849
2021-10-18	17,050.01	17,100.01	16,750.01	16,750.01	9,437.04	6,603,143
2021-10-15	17,150.01	17,200.01	16,950.01	17,050.01	9,606.06	8,862,890
2021-10-14	17,100.01	17,250.01	17,050.01	17,150.01	9,662.40	9,058,685

← NewerPage 21 of 21 · 1,251 trading days

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.