Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	22,050.00	22,350.00	21,900.00	22,200.00	19,220.78	6,564,733
2025-10-28	21,050.00	21,950.00	20,750.00	21,950.00	19,004.33	8,330,731
2025-10-27	22,050.00	22,200.00	21,150.00	21,150.00	18,311.69	6,412,273
2025-10-24	22,000.00	22,200.00	21,350.00	22,000.00	19,047.62	8,605,069
2025-10-23	22,550.00	22,850.00	22,000.00	22,050.00	19,090.91	6,953,965
2025-10-22	21,700.00	22,650.00	21,450.00	22,550.00	19,523.81	10,095,160
2025-10-21	22,300.00	22,700.00	21,250.00	21,500.00	18,614.72	20,732,039
2025-10-20	24,200.00	24,550.00	22,800.00	22,800.00	19,740.26	16,857,696
2025-10-17	25,600.00	25,800.00	24,500.00	24,500.00	21,212.12	16,232,425
2025-10-16	24,700.00	25,500.00	24,350.00	25,500.00	22,077.93	17,992,472
2025-10-15	24,800.00	25,200.00	24,100.00	24,500.00	21,212.12	19,609,864
2025-10-14	26,200.00	26,250.00	24,700.00	24,700.00	21,385.28	22,694,222
2025-10-13	24,300.00	25,900.00	24,300.00	25,850.00	22,380.96	22,289,153
2025-10-10	23,950.00	24,700.00	23,600.00	24,700.00	21,385.28	27,468,842
2025-10-09	23,550.00	23,900.00	23,150.00	23,600.00	20,432.90	10,491,715
2025-10-08	22,500.00	23,400.00	21,800.00	23,300.00	20,173.16	15,566,441
2025-10-07	22,750.00	22,750.00	22,100.00	22,100.00	19,134.20	6,183,275
2025-10-06	21,800.00	22,750.00	21,550.00	22,700.00	19,653.68	8,016,787
2025-10-03	21,750.00	22,000.00	21,400.00	21,400.00	18,528.14	9,059,809
2025-10-02	23,150.00	23,150.00	22,000.00	22,100.00	19,134.20	7,101,945
2025-10-01	22,150.00	23,700.00	21,850.00	22,900.00	19,826.84	22,970,948
2025-09-30	22,050.00	22,150.00	21,050.00	22,150.00	19,177.49	9,168,332
2025-09-29	21,600.00	22,150.00	21,550.00	22,050.00	19,090.91	7,620,421
2025-09-26	22,200.00	22,500.00	21,850.00	22,000.00	19,047.62	12,377,094
2025-09-25	21,800.00	22,450.00	21,700.00	22,200.00	19,220.78	16,664,973
2025-09-24	21,150.00	21,700.00	20,700.00	21,700.00	18,787.88	6,141,557
2025-09-23	21,300.00	21,350.00	20,850.00	21,200.00	18,354.98	4,724,005
2025-09-22	21,100.00	21,350.00	20,550.00	21,100.00	18,268.40	7,970,476
2025-09-19	21,350.00	21,500.00	20,700.00	20,700.00	17,922.08	9,549,510
2025-09-18	21,450.00	21,450.00	20,900.00	21,000.00	18,181.82	8,100,406
2025-09-17	21,700.00	21,850.00	21,250.00	21,300.00	18,441.56	6,046,257
2025-09-16	22,400.00	22,400.00	21,650.00	21,750.00	18,831.17	7,287,581
2025-09-15	21,800.00	22,050.00	21,650.00	22,000.00	19,047.62	8,002,779
2025-09-12	21,300.00	22,000.00	21,300.00	21,650.00	18,744.59	7,586,997
2025-09-11	21,500.00	21,500.00	20,550.00	21,150.00	18,311.69	9,562,805
2025-09-10	22,000.00	22,000.00	21,150.00	21,500.00	18,614.72	6,413,911
2025-09-09	21,450.00	21,800.00	20,950.00	21,800.00	18,874.46	8,065,157
2025-09-08	22,950.00	22,950.00	21,450.00	21,450.00	18,571.43	23,348,484
2025-09-05	24,200.00	24,350.00	22,950.00	22,950.00	19,870.13	12,488,101
2025-09-04	22,950.00	24,200.00	22,950.00	24,150.00	20,909.09	28,255,153
2025-09-03	21,950.00	22,700.00	21,900.00	22,650.00	19,610.39	15,819,005
2025-08-29	22,450.00	22,600.00	21,900.00	21,900.00	18,961.04	9,162,302
2025-08-28	21,500.00	22,000.00	21,050.00	22,000.00	19,047.62	8,038,671
2025-08-27	21,400.00	22,250.00	21,000.00	21,200.00	18,354.98	11,675,893
2025-08-26	20,350.00	21,400.00	20,100.00	21,400.00	18,528.14	9,454,901
2025-08-25	20,600.00	20,700.00	19,750.00	20,350.00	17,619.05	9,649,566
2025-08-22	20,350.00	20,900.00	19,900.00	20,550.00	17,792.21	24,617,955
2025-08-21	22,300.00	22,300.00	21,350.00	21,350.00	18,484.85	7,547,064
2025-08-20	23,100.00	23,100.00	21,500.00	22,200.00	19,220.78	14,210,309
2025-08-19	24,700.01	25,500.01	24,300.01	25,050.01	18,681.32	16,770,369
2025-08-18	24,900.01	24,900.01	24,000.01	24,600.01	18,345.72	16,215,473
2025-08-15	26,050.01	26,100.01	24,450.01	24,700.01	18,420.30	16,285,657
2025-08-14	26,500.01	26,500.01	25,600.01	26,000.01	19,389.79	14,718,841
2025-08-13	25,700.01	26,250.01	25,300.01	26,000.01	19,389.79	19,189,911
2025-08-12	25,000.01	25,450.01	24,350.01	25,350.01	18,905.05	15,022,678
2025-08-11	25,050.01	25,700.01	24,850.01	25,000.01	18,644.03	13,775,335
2025-08-08	24,350.01	25,000.01	23,700.01	24,800.01	18,494.88	19,538,937
2025-08-07	24,000.01	24,300.01	23,850.01	24,150.01	18,010.13	13,724,609
2025-08-06	23,800.01	24,300.01	23,300.01	23,800.01	17,749.12	10,462,969
2025-08-05	24,000.01	24,750.01	22,800.01	23,600.01	17,599.96	18,529,579

← NewerPage 5 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.