Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	18,050.01	18,200.01	17,700.01	18,000.01	13,423.70	15,185,841
2025-05-12	17,700.01	18,100.01	17,400.01	18,000.01	13,423.70	16,709,264
2025-05-09	18,350.01	18,350.01	17,500.01	17,650.01	13,162.68	20,961,443
2025-05-08	17,700.01	18,400.01	17,600.01	18,150.01	13,535.56	15,887,151
2025-05-07	17,200.01	17,800.01	17,100.01	17,550.01	13,088.11	14,495,727
2025-05-06	17,100.01	17,650.01	17,100.01	17,200.01	12,827.09	11,516,619
2025-05-05	17,250.01	17,250.01	16,900.01	17,050.01	12,715.23	9,611,796
2025-04-29	17,150.01	17,400.01	16,900.01	17,200.01	12,827.09	7,670,284
2025-04-28	17,700.01	17,700.01	16,850.01	17,050.01	12,715.23	11,299,596
2025-04-25	17,500.01	17,700.01	17,300.01	17,650.01	13,162.68	7,286,381
2025-04-24	17,400.01	17,800.01	17,100.01	17,700.01	13,199.97	11,417,463
2025-04-23	17,250.01	17,750.01	16,950.01	17,450.01	13,013.53	12,209,807
2025-04-22	16,750.01	17,400.01	15,800.01	16,750.01	12,491.50	23,278,634
2025-04-21	16,800.01	17,150.01	16,650.01	16,950.01	12,640.65	9,238,749
2025-04-18	17,000.01	17,300.01	16,700.01	16,700.01	12,454.21	11,958,655
2025-04-17	16,300.01	17,200.01	16,200.01	16,700.01	12,454.21	8,955,816
2025-04-16	16,150.01	16,750.01	16,150.01	16,450.01	12,267.77	8,120,428
2025-04-15	16,800.01	16,950.01	16,100.01	16,400.01	12,230.48	12,293,212
2025-04-14	16,350.01	17,250.01	16,050.01	17,000.01	12,677.94	11,658,156
2025-04-11	15,950.01	16,350.01	15,100.01	16,300.01	12,155.91	22,733,954
2025-04-10	15,350.01	15,350.01	15,350.01	15,350.01	11,447.43	493,321
2025-04-09	14,350.01	15,100.01	14,350.01	14,350.01	10,701.67	25,307,030
2025-04-08	16,000.01	16,200.01	15,400.01	15,400.01	11,484.72	7,586,879
2025-04-04	15,900.01	16,600.01	15,900.01	16,550.01	12,342.35	24,649,447
2025-04-03	17,100.01	17,650.01	17,050.01	17,050.01	12,715.23	18,681,987
2025-04-02	18,300.01	18,800.01	18,200.01	18,300.01	13,647.43	9,547,695
2025-04-01	18,200.01	18,200.01	17,900.01	18,150.01	13,535.56	7,934,444
2025-03-31	18,600.01	18,950.01	17,850.01	18,000.01	13,423.70	17,187,272
2025-03-28	18,850.01	19,500.01	18,650.01	18,700.01	13,945.73	16,913,726
2025-03-27	18,200.01	19,250.01	17,900.01	18,800.01	14,020.31	19,847,641
2025-03-26	17,800.01	18,500.01	17,800.01	18,200.01	13,572.85	11,175,696
2025-03-25	17,750.01	18,150.01	17,550.01	17,800.01	13,274.55	8,011,144
2025-03-24	17,400.01	17,900.01	17,400.01	17,650.01	13,162.68	9,685,943
2025-03-21	17,450.01	17,900.01	17,300.01	17,350.01	12,938.96	6,929,162
2025-03-20	17,450.01	17,550.01	17,100.01	17,300.01	12,901.67	5,156,074
2025-03-19	17,650.01	17,750.01	17,300.01	17,400.01	12,976.24	8,648,077
2025-03-18	18,100.01	18,100.01	17,600.01	17,650.01	13,162.68	6,462,123
2025-03-17	17,500.01	18,000.01	17,450.01	18,000.01	13,423.70	12,836,818
2025-03-14	17,150.01	17,700.01	17,050.01	17,300.01	12,901.67	7,044,883
2025-03-13	17,500.01	17,700.01	17,150.01	17,250.01	12,864.38	7,365,897
2025-03-12	17,900.01	17,900.01	17,500.01	17,550.01	13,088.11	7,726,200
2025-03-11	17,400.01	17,900.01	17,400.01	17,900.01	13,349.12	8,900,437
2025-03-10	17,950.01	18,100.01	17,700.01	17,850.01	13,311.84	7,417,254
2025-03-07	17,400.01	18,150.01	17,350.01	17,750.01	13,237.26	15,959,667
2025-03-06	17,150.01	17,400.01	17,050.01	17,300.01	12,901.67	7,650,171
2025-03-05	17,500.01	17,650.01	17,100.01	17,100.01	12,752.52	7,989,555
2025-03-04	17,650.01	17,800.01	17,150.01	17,550.01	13,088.11	8,153,683
2025-03-03	17,500.01	17,800.01	17,350.01	17,800.01	13,274.55	9,110,021
2025-02-28	17,700.01	17,750.01	17,300.01	17,500.01	13,050.82	10,356,935
2025-02-27	17,050.01	17,650.01	17,000.01	17,650.01	13,162.68	19,358,209
2025-02-26	17,150.01	17,150.01	16,800.01	17,050.01	12,715.23	6,459,977
2025-02-25	17,100.01	17,350.01	16,850.01	17,100.01	12,752.52	8,438,895
2025-02-24	17,000.01	17,000.01	16,550.01	17,000.01	12,677.94	7,750,203
2025-02-21	16,900.01	17,200.01	16,650.01	17,000.01	12,677.94	8,530,613
2025-02-20	17,050.01	17,100.01	16,800.01	16,900.01	12,603.36	9,392,820
2025-02-19	15,900.01	16,850.01	15,750.01	16,850.01	12,566.08	29,101,274
2025-02-18	15,400.01	15,900.01	15,400.01	15,750.01	11,745.74	8,500,711
2025-02-17	15,500.01	15,650.01	15,350.01	15,450.01	11,522.01	3,922,301
2025-02-14	15,550.01	15,750.01	15,450.01	15,450.01	11,522.01	5,828,274
2025-02-13	15,150.01	15,400.01	15,150.01	15,400.01	11,484.72	5,575,914

← NewerPage 7 of 21 · 1,250 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.