Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	22,650.01	23,900.01	22,600.01	23,900.01	17,823.69	8,696,413
2025-08-01	23,950.01	24,000.01	23,000.01	23,000.01	17,152.51	10,714,881
2025-07-31	24,400.01	24,400.01	22,850.01	23,950.01	17,860.98	17,354,591
2025-07-30	24,800.01	25,100.01	23,500.01	23,800.01	17,749.12	21,410,287
2025-07-29	26,500.01	26,500.01	24,600.01	24,600.01	18,345.72	28,505,493
2025-07-28	26,000.01	27,050.01	25,750.01	26,400.01	19,688.09	14,006,147
2025-07-25	25,400.01	25,700.01	24,950.01	25,600.01	19,091.49	11,456,975
2025-07-24	24,950.01	25,300.01	24,550.01	25,250.01	18,830.47	8,826,691
2025-07-23	24,950.01	26,100.01	24,500.01	24,950.01	18,606.74	15,888,881
2025-07-22	23,700.01	24,600.01	23,700.01	24,600.01	18,345.72	10,169,478
2025-07-21	24,500.01	24,900.01	24,050.01	24,050.01	17,935.56	10,483,190
2025-07-18	24,900.01	25,200.01	24,200.01	24,500.01	18,271.15	9,929,525
2025-07-17	24,250.01	25,700.01	24,100.01	24,700.01	18,420.30	12,718,383
2025-07-16	23,800.01	24,350.01	23,650.01	24,150.01	18,010.13	8,275,015
2025-07-15	24,500.01	24,800.01	23,950.01	23,950.01	17,860.98	15,548,463
2025-07-14	23,750.01	24,950.01	23,100.01	24,850.01	18,532.16	13,138,965
2025-07-11	23,450.01	24,200.01	22,750.01	23,850.01	17,786.40	13,425,800
2025-07-10	23,250.01	23,550.01	22,950.01	23,300.01	17,376.23	9,402,548
2025-07-09	23,050.01	23,500.01	22,750.01	23,050.01	17,189.79	11,125,427
2025-07-08	22,900.01	23,750.01	22,400.01	23,000.01	17,152.51	14,106,152
2025-07-07	21,350.01	22,350.01	21,050.01	22,350.01	16,667.76	17,541,313
2025-07-04	19,900.01	21,150.01	19,900.01	20,900.01	15,586.41	20,398,180
2025-07-03	20,300.01	20,500.01	19,800.01	19,800.01	14,766.07	10,909,797
2025-07-02	19,800.01	20,050.01	19,750.01	20,000.01	14,915.22	5,068,680
2025-07-01	20,150.01	20,200.01	19,700.01	19,900.01	14,840.65	4,310,084
2025-06-30	19,600.01	20,450.01	19,550.01	20,000.01	14,915.22	14,048,385
2025-06-27	19,650.01	19,900.01	19,500.01	19,550.01	14,579.63	8,926,831
2025-06-26	19,350.01	19,500.01	19,250.01	19,450.01	14,505.05	3,807,515
2025-06-25	19,550.01	19,800.01	19,300.01	19,300.01	14,393.19	6,425,970
2025-06-24	19,300.01	19,600.01	19,150.01	19,450.01	14,505.05	7,726,660
2025-06-23	19,250.01	19,300.01	19,000.01	19,050.01	14,206.75	7,852,332
2025-06-20	19,450.01	19,550.01	19,050.01	19,450.01	14,505.05	7,421,186
2025-06-19	19,650.01	19,650.01	19,250.01	19,450.01	14,505.05	5,220,272
2025-06-18	19,700.01	19,850.01	19,350.01	19,700.01	14,691.49	6,579,983
2025-06-17	19,550.01	19,900.01	19,350.01	19,700.01	14,691.49	9,818,350
2025-06-16	19,000.01	19,450.01	19,000.01	19,450.01	14,505.05	7,003,993
2025-06-13	19,550.01	19,800.01	18,800.01	19,050.01	14,206.75	19,173,847
2025-06-12	19,850.01	20,200.01	19,800.01	19,900.01	14,840.65	6,456,393
2025-06-11	20,050.01	20,100.01	19,650.01	19,700.01	14,691.49	6,605,946
2025-06-10	20,050.01	20,450.01	19,800.01	20,000.01	14,915.22	8,802,464
2025-06-09	20,000.01	20,600.01	19,900.01	20,100.01	14,989.80	10,084,359
2025-06-06	19,650.01	20,250.01	19,650.01	19,900.01	14,840.65	7,916,281
2025-06-05	20,050.01	20,150.01	19,500.01	19,800.01	14,766.07	8,965,125
2025-06-04	20,300.01	20,450.01	19,950.01	20,050.01	14,952.51	10,764,080
2025-06-03	20,600.01	20,600.01	20,050.01	20,400.01	15,213.53	9,571,323
2025-06-02	19,800.01	20,750.01	19,800.01	20,400.01	15,213.53	12,375,697
2025-05-30	20,050.01	20,100.01	19,600.01	19,800.01	14,766.07	8,088,255
2025-05-29	19,600.01	20,400.01	19,450.01	20,050.01	14,952.51	14,164,669
2025-05-28	19,800.01	20,100.01	19,400.01	19,500.01	14,542.34	15,792,536
2025-05-27	20,200.01	20,200.01	19,650.01	19,800.01	14,766.07	15,031,314
2025-05-26	18,900.01	20,100.01	18,250.01	19,900.01	14,840.65	19,758,162
2025-05-23	18,300.01	18,950.01	18,050.01	18,850.01	14,057.60	17,728,692
2025-05-22	18,250.01	18,650.01	18,050.01	18,250.01	13,610.14	19,497,328
2025-05-21	18,350.01	18,400.01	17,900.01	18,200.01	13,572.85	9,324,599
2025-05-20	18,050.01	18,250.01	17,900.01	18,200.01	13,572.85	8,761,382
2025-05-19	18,050.01	18,600.01	17,900.01	18,000.01	13,423.70	11,065,938
2025-05-16	17,700.01	18,200.01	17,650.01	18,150.01	13,535.56	18,558,569
2025-05-15	18,050.01	18,150.01	17,600.01	17,700.01	13,199.97	14,166,265
2025-05-14	18,050.01	18,200.01	18,000.01	18,050.01	13,460.99	11,575,457
2025-05-13	18,050.01	18,200.01	17,700.01	18,000.01	13,423.70	15,185,841

← NewerPage 6 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.