Hoang Huy Investment Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 16,050.00 | 16,050.00 | 15,350.00 | 15,350.00 | 13,954.55 | 6,200,541 |
| 2026-01-22 | 15,150.00 | 16,150.00 | 15,100.00 | 16,050.00 | 14,590.91 | 12,768,590 |
| 2026-01-21 | 15,500.00 | 15,850.00 | 15,000.00 | 15,100.00 | 13,727.27 | 9,070,168 |
| 2026-01-20 | 16,000.00 | 16,050.00 | 15,550.00 | 15,550.00 | 14,136.37 | 8,976,345 |
| 2026-01-19 | 15,900.00 | 16,100.00 | 15,750.00 | 16,000.00 | 14,545.46 | 5,991,162 |
| 2026-01-16 | 16,050.00 | 16,300.00 | 15,750.00 | 15,900.00 | 14,454.55 | 5,271,145 |
| 2026-01-15 | 15,700.00 | 16,300.00 | 15,700.00 | 15,950.00 | 14,500.00 | 8,468,355 |
| 2026-01-14 | 16,450.00 | 16,600.00 | 15,950.00 | 15,950.00 | 14,500.00 | 10,529,899 |
| 2026-01-13 | 16,600.00 | 16,850.00 | 16,450.00 | 16,450.00 | 14,954.55 | 7,350,789 |
| 2026-01-12 | 15,950.00 | 16,600.00 | 15,500.00 | 16,300.00 | 14,818.18 | 8,585,670 |
| 2026-01-09 | 17,100.00 | 17,100.00 | 15,950.00 | 15,950.00 | 14,500.00 | 20,293,017 |
| 2026-01-08 | 17,600.00 | 17,700.00 | 17,100.00 | 17,100.00 | 15,545.46 | 7,788,711 |
| 2026-01-07 | 17,400.00 | 17,650.00 | 17,000.00 | 17,600.00 | 16,000.00 | 5,845,030 |
| 2026-01-06 | 17,600.00 | 17,850.00 | 17,000.00 | 17,250.00 | 15,681.82 | 9,250,199 |
| 2026-01-05 | 18,150.00 | 18,200.00 | 17,500.00 | 17,900.00 | 16,272.73 | 8,160,547 |
| 2025-12-31 | 18,200.00 | 18,300.00 | 17,900.00 | 18,300.00 | 16,636.37 | 5,499,968 |
| 2025-12-30 | 18,400.00 | 18,450.00 | 18,150.00 | 18,300.00 | 16,636.37 | 3,549,925 |
| 2025-12-29 | 18,550.00 | 18,600.00 | 18,250.00 | 18,500.00 | 16,818.18 | 3,474,829 |
| 2025-12-26 | 18,350.00 | 18,750.00 | 18,000.00 | 18,700.00 | 17,000.00 | 6,083,188 |
| 2025-12-25 | 18,900.00 | 18,950.00 | 18,450.00 | 18,850.00 | 17,136.37 | 6,744,951 |
| 2025-12-24 | 18,700.00 | 19,050.00 | 18,550.00 | 19,000.00 | 17,272.73 | 5,273,148 |
| 2025-12-23 | 19,050.00 | 19,100.00 | 18,650.00 | 18,850.00 | 17,136.37 | 3,345,352 |
| 2025-12-22 | 18,750.00 | 19,200.00 | 18,550.00 | 19,150.00 | 17,409.09 | 5,405,222 |
| 2025-12-19 | 18,250.00 | 18,800.00 | 18,100.00 | 18,800.00 | 17,090.91 | 5,342,899 |
| 2025-12-18 | 18,400.00 | 18,400.00 | 18,050.00 | 18,400.00 | 16,727.27 | 5,692,056 |
| 2025-12-17 | 18,550.00 | 18,750.00 | 18,350.00 | 18,650.00 | 16,954.55 | 3,096,479 |
| 2025-12-16 | 17,750.00 | 19,000.00 | 17,000.00 | 19,000.00 | 17,272.73 | 11,194,457 |
| 2025-12-15 | 18,600.00 | 18,700.00 | 17,650.00 | 17,950.00 | 16,318.18 | 5,906,540 |
| 2025-12-12 | 19,850.00 | 19,850.00 | 18,600.00 | 18,600.00 | 16,909.09 | 7,898,351 |
| 2025-12-11 | 19,950.00 | 20,100.00 | 19,650.00 | 19,950.00 | 18,136.37 | 2,165,757 |
| 2025-12-10 | 19,950.00 | 20,000.00 | 19,700.00 | 20,000.00 | 18,181.82 | 1,896,730 |
| 2025-12-09 | 20,000.00 | 20,100.00 | 19,300.00 | 20,100.00 | 18,272.73 | 6,025,831 |
| 2025-12-08 | 20,250.00 | 20,400.00 | 19,950.00 | 20,100.00 | 18,272.73 | 3,018,736 |
| 2025-12-05 | 20,900.00 | 20,900.00 | 20,200.00 | 20,400.00 | 18,545.46 | 3,948,395 |
| 2025-12-04 | 20,400.00 | 20,800.00 | 20,300.00 | 20,750.00 | 18,863.64 | 8,218,702 |
| 2025-12-03 | 20,250.00 | 20,350.00 | 19,950.00 | 20,300.00 | 18,454.55 | 3,044,498 |
| 2025-12-02 | 20,050.00 | 20,200.00 | 19,600.00 | 20,200.00 | 18,363.64 | 4,862,950 |
| 2025-12-01 | 20,450.00 | 20,450.00 | 20,050.00 | 20,300.00 | 18,454.55 | 3,236,227 |
| 2025-11-28 | 20,400.00 | 20,450.00 | 19,950.00 | 20,450.00 | 18,590.91 | 6,357,907 |
| 2025-11-27 | 20,700.00 | 20,750.00 | 20,200.00 | 20,350.00 | 18,500.00 | 3,866,291 |
| 2025-11-26 | 20,100.00 | 20,750.00 | 20,050.00 | 20,700.00 | 18,818.18 | 5,411,980 |
| 2025-11-25 | 20,450.00 | 20,550.00 | 19,800.00 | 20,100.00 | 18,272.73 | 5,143,664 |
| 2025-11-24 | 20,500.00 | 20,600.00 | 20,200.00 | 20,450.00 | 18,590.91 | 4,078,414 |
| 2025-11-21 | 20,900.00 | 20,900.00 | 20,250.00 | 20,500.00 | 18,636.37 | 4,816,956 |
| 2025-11-20 | 21,500.00 | 21,600.00 | 21,200.00 | 21,450.00 | 18,571.43 | 4,690,735 |
| 2025-11-19 | 21,750.00 | 21,750.00 | 21,100.00 | 21,750.00 | 18,831.17 | 5,182,417 |
| 2025-11-18 | 21,700.00 | 21,850.00 | 21,400.00 | 21,750.00 | 18,831.17 | 6,550,845 |
| 2025-11-17 | 21,500.00 | 21,900.00 | 21,350.00 | 21,750.00 | 18,831.17 | 5,676,763 |
| 2025-11-14 | 20,950.00 | 21,500.00 | 20,900.00 | 21,300.00 | 18,441.56 | 4,431,443 |
| 2025-11-13 | 21,400.00 | 21,400.00 | 21,000.00 | 21,050.00 | 18,225.11 | 4,237,021 |
| 2025-11-12 | 21,100.00 | 21,400.00 | 20,700.00 | 21,400.00 | 18,528.14 | 5,657,128 |
| 2025-11-11 | 20,600.00 | 20,850.00 | 20,250.00 | 20,850.00 | 18,051.95 | 4,904,718 |
| 2025-11-10 | 20,650.00 | 21,100.00 | 20,200.00 | 20,500.00 | 17,748.92 | 4,614,908 |
| 2025-11-07 | 21,500.00 | 21,550.00 | 20,300.00 | 21,000.00 | 18,181.82 | 7,669,572 |
| 2025-11-06 | 22,000.00 | 22,100.00 | 21,250.00 | 21,700.00 | 18,787.88 | 7,480,309 |
| 2025-11-05 | 21,150.00 | 22,100.00 | 21,100.00 | 22,000.00 | 19,047.62 | 7,182,864 |
| 2025-11-04 | 20,050.00 | 21,550.00 | 19,300.00 | 21,550.00 | 18,658.01 | 12,603,289 |
| 2025-11-03 | 21,500.00 | 21,700.00 | 20,150.00 | 20,150.00 | 17,445.89 | 8,832,780 |
| 2025-10-31 | 22,100.00 | 22,100.00 | 21,550.00 | 21,650.00 | 18,744.59 | 4,660,204 |
| 2025-10-30 | 21,950.00 | 22,550.00 | 21,400.00 | 22,100.00 | 19,134.20 | 9,776,213 |
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.