Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17,050.00	18,000.00	16,700.00	17,500.00	15,909.09	14,239,191
2026-04-23	16,850.00	17,250.00	16,400.00	17,100.00	15,545.46	9,063,305
2026-04-22	16,600.00	17,000.00	16,600.00	16,900.00	15,363.64	5,570,553
2026-04-21	17,150.00	17,250.00	16,600.00	16,700.00	15,181.82	10,592,722
2026-04-20	17,100.00	17,350.00	16,950.00	17,100.00	15,545.46	6,582,625
2026-04-17	17,700.00	17,700.00	17,100.00	17,100.00	15,545.46	8,906,374
2026-04-16	17,000.00	17,700.00	16,800.00	17,550.00	15,954.55	15,551,425
2026-04-15	17,400.00	17,700.00	17,000.00	17,000.00	15,454.55	12,896,850
2026-04-14	17,400.00	17,800.00	17,150.00	17,300.00	15,727.27	17,145,390
2026-04-13	16,850.00	17,350.00	16,750.00	17,100.00	15,545.46	8,828,535
2026-04-10	17,350.00	17,400.00	16,650.00	17,000.00	15,454.55	15,305,036
2026-04-09	17,100.00	17,800.00	16,900.00	17,150.00	15,590.91	15,207,950
2026-04-08	16,950.00	17,250.00	16,450.00	17,250.00	15,681.82	16,334,778
2026-04-07	16,050.00	16,600.00	15,750.00	16,150.00	14,681.82	9,477,238
2026-04-06	16,250.00	16,750.00	15,450.00	15,800.00	14,363.64	14,301,594
2026-04-03	17,200.00	17,250.00	16,500.00	16,500.00	15,000.00	13,129,115
2026-04-02	17,300.00	17,300.00	16,800.00	17,200.00	15,636.37	10,510,451
2026-04-01	17,900.00	17,900.00	17,000.00	17,500.00	15,909.09	11,252,999
2026-03-31	16,650.00	17,450.00	16,350.00	17,400.00	15,818.18	20,585,342
2026-03-30	16,200.00	16,900.00	16,100.00	16,350.00	14,863.64	12,184,512
2026-03-27	15,850.00	16,850.00	15,850.00	16,700.00	15,181.82	16,975,198
2026-03-26	16,500.00	16,500.00	15,850.00	15,900.00	14,454.55	15,844,640
2026-03-25	16,200.00	17,000.00	16,000.00	16,500.00	15,000.00	16,557,308
2026-03-24	15,350.00	15,950.00	15,150.00	15,950.00	14,500.00	31,581,205
2026-03-23	14,800.00	15,200.00	14,250.00	14,950.00	13,590.91	13,513,664
2026-03-20	14,600.00	15,200.00	14,550.00	14,900.00	13,545.46	9,920,967
2026-03-19	14,250.00	15,150.00	14,200.00	14,600.00	13,272.73	8,306,193
2026-03-18	14,400.00	14,700.00	14,250.00	14,400.00	13,090.91	4,008,040
2026-03-17	15,100.00	15,100.00	14,500.00	14,500.00	13,181.82	4,712,526
2026-03-16	15,100.00	15,500.00	14,750.00	14,850.00	13,500.00	6,575,129
2026-03-13	14,300.00	15,250.00	14,300.00	15,100.00	13,727.27	20,486,804
2026-03-12	14,650.00	14,850.00	14,250.00	14,600.00	13,272.73	7,633,057
2026-03-11	13,900.00	14,650.00	13,800.00	14,650.00	13,318.18	12,709,784
2026-03-10	13,200.00	13,700.00	12,950.00	13,700.00	12,454.55	12,072,037
2026-03-09	12,900.00	13,100.00	12,850.00	12,850.00	11,681.82	11,204,709
2026-03-06	14,200.00	14,200.00	13,700.00	13,800.00	12,545.46	5,217,811
2026-03-05	14,200.00	14,400.00	13,900.00	13,950.00	12,681.82	5,336,065
2026-03-04	14,300.00	14,500.00	13,450.00	13,950.00	12,681.82	10,890,806
2026-03-03	14,550.00	14,850.00	14,300.00	14,400.00	13,090.91	7,473,643
2026-03-02	14,550.00	14,950.00	14,500.00	14,600.00	13,272.73	13,418,481
2026-02-27	15,900.00	15,900.00	15,200.00	15,200.00	13,818.18	9,636,623
2026-02-26	15,950.00	16,000.00	15,500.00	15,800.00	14,363.64	6,482,705
2026-02-25	16,400.00	16,500.00	15,900.00	15,900.00	14,454.55	8,914,851
2026-02-24	16,600.00	16,600.00	16,300.00	16,550.00	15,045.46	6,009,083
2026-02-23	16,650.00	16,700.00	16,200.00	16,700.00	15,181.82	5,982,877
2026-02-13	16,400.00	16,650.00	16,100.00	16,650.00	15,136.37	7,198,589
2026-02-12	16,300.00	16,700.00	15,850.00	16,550.00	15,045.46	7,807,462
2026-02-11	15,050.00	16,100.00	15,050.00	16,100.00	14,636.37	15,718,251
2026-02-10	14,900.00	15,200.00	14,800.00	15,050.00	13,681.82	3,997,664
2026-02-09	14,800.00	15,000.00	14,450.00	15,000.00	13,636.36	3,400,826
2026-02-06	15,300.00	15,300.00	14,700.00	14,700.00	13,363.64	5,867,243
2026-02-05	15,550.00	15,650.00	15,300.00	15,400.00	14,000.00	4,710,361
2026-02-04	15,350.00	15,550.00	15,200.00	15,400.00	14,000.00	5,335,549
2026-02-03	15,400.00	15,500.00	15,250.00	15,500.00	14,090.91	4,854,566
2026-02-02	15,450.00	15,500.00	14,900.00	15,400.00	14,000.00	8,417,766
2026-01-30	15,500.00	15,700.00	15,150.00	15,700.00	14,272.73	8,397,284
2026-01-29	15,400.00	15,500.00	14,900.00	15,450.00	14,045.46	6,249,721
2026-01-28	14,750.00	15,500.00	14,050.00	15,500.00	14,090.91	10,073,675
2026-01-27	14,600.00	14,800.00	14,400.00	14,600.00	13,272.73	5,041,799
2026-01-26	15,400.00	15,500.00	14,550.00	14,600.00	13,272.73	8,093,059

← NewerPage 3 of 21 · 1,249 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.