Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	15,350.01	15,450.01	15,200.01	15,200.01	11,335.57	2,142,509
2025-02-11	15,150.01	15,500.01	15,100.01	15,350.01	11,447.43	5,731,057
2025-02-10	15,200.01	15,250.01	15,050.01	15,100.01	11,260.99	7,239,583
2025-02-07	15,500.01	15,550.01	15,250.01	15,300.01	11,410.15	8,932,350
2025-02-06	15,700.01	15,700.01	15,300.01	15,450.01	11,522.01	4,357,025
2025-02-05	15,500.01	15,850.01	15,500.01	15,650.01	11,671.16	7,323,793
2025-02-04	15,150.01	15,550.01	15,100.01	15,500.01	11,559.30	6,865,737
2025-02-03	15,100.01	15,200.01	14,850.01	15,200.01	11,335.57	3,756,431
2025-01-24	14,450.01	15,250.01	14,400.01	15,200.01	11,335.57	7,461,638
2025-01-23	14,200.01	14,500.01	14,100.01	14,400.01	10,738.96	4,492,859
2025-01-22	14,150.01	14,200.01	14,000.01	14,000.01	10,440.66	3,410,207
2025-01-21	14,100.01	14,250.01	13,950.01	14,100.01	10,515.23	3,282,784
2025-01-20	14,200.01	14,300.01	14,000.01	14,000.01	10,440.66	1,461,326
2025-01-17	13,850.01	14,250.01	13,750.01	14,200.01	10,589.81	4,974,886
2025-01-16	13,900.01	14,200.01	13,750.01	13,800.01	10,291.50	2,439,923
2025-01-15	13,750.01	13,950.01	13,750.01	13,900.01	10,366.08	2,193,464
2025-01-14	13,850.01	13,900.01	13,650.01	13,650.01	10,179.64	1,696,924
2025-01-13	13,300.01	13,900.01	13,300.01	13,900.01	10,366.08	4,947,429
2025-01-10	14,150.01	14,200.01	13,500.01	13,500.01	10,067.78	3,962,663
2025-01-09	14,400.01	14,450.01	14,100.01	14,100.01	10,515.23	1,989,109
2025-01-08	14,100.01	14,450.01	13,900.01	14,350.01	10,701.67	4,001,417
2025-01-07	14,400.01	14,400.01	14,000.01	14,100.01	10,515.23	4,691,852
2025-01-06	14,800.01	14,900.01	14,100.01	14,300.01	10,664.38	5,359,893
2025-01-03	15,150.01	15,150.01	14,800.01	14,800.01	11,037.27	4,309,557
2025-01-02	15,150.01	15,250.01	15,100.01	15,150.01	11,298.28	2,295,239
2024-12-31	15,100.01	15,400.01	15,100.01	15,150.01	11,298.28	2,987,418
2024-12-30	15,350.01	15,450.01	15,150.01	15,250.01	11,372.86	3,566,960
2024-12-27	15,700.01	15,700.01	15,350.01	15,450.01	11,522.01	4,186,997
2024-12-26	15,700.01	15,700.01	15,350.01	15,650.01	11,671.16	4,621,855
2024-12-25	15,100.01	15,600.01	14,900.01	15,600.01	11,633.87	10,000,789
2024-12-24	15,100.01	15,300.01	14,850.01	15,100.01	11,260.99	5,491,436
2024-12-23	15,200.01	15,450.01	15,100.01	15,300.01	11,410.15	3,502,730
2024-12-20	15,100.01	15,200.01	15,000.01	15,000.01	11,186.42	3,342,223
2024-12-19	15,150.01	15,300.01	14,900.01	15,100.01	11,260.99	8,217,108
2024-12-18	15,250.01	15,500.01	15,250.01	15,500.01	11,559.30	2,588,899
2024-12-17	15,400.01	15,400.01	15,150.01	15,300.01	11,410.15	2,982,188
2024-12-16	15,400.01	15,500.01	15,200.01	15,300.01	11,410.15	3,277,591
2024-12-13	15,650.01	15,650.01	15,350.01	15,500.01	11,559.30	4,647,064
2024-12-12	15,700.01	15,750.01	15,550.01	15,700.01	11,708.45	3,431,930
2024-12-11	15,750.01	15,850.01	15,550.01	15,700.01	11,708.45	3,641,783
2024-12-10	15,900.01	16,000.01	15,700.01	15,750.01	11,745.74	4,268,659
2024-12-09	15,650.01	16,200.01	15,600.01	15,900.01	11,857.60	9,330,870
2024-12-06	16,100.01	16,200.01	15,700.01	15,800.01	11,783.03	6,300,140
2024-12-05	15,400.01	16,050.01	15,100.01	16,000.01	11,932.18	10,040,480
2024-12-04	15,450.01	15,600.01	15,250.01	15,300.01	11,410.15	6,668,757
2024-12-03	15,650.01	15,800.01	15,500.01	15,500.01	11,559.30	5,676,080
2024-12-02	15,600.01	15,950.01	15,450.01	15,600.01	11,633.87	6,906,495
2024-11-29	15,550.01	15,700.01	15,450.01	15,600.01	11,633.87	5,259,459
2024-11-28	15,800.01	15,850.01	15,500.01	15,650.01	11,671.16	5,299,150
2024-11-27	15,700.01	15,700.01	15,450.01	15,600.01	11,633.87	3,018,795
2024-11-26	15,350.01	16,150.01	15,300.01	15,650.01	11,671.16	10,117,985
2024-11-25	15,400.01	15,500.01	15,250.01	15,250.01	11,372.86	5,698,607
2024-11-22	15,700.01	15,700.01	15,200.01	15,500.01	11,559.30	8,277,985
2024-11-21	15,700.01	15,800.01	15,450.01	15,750.01	11,745.74	4,605,898
2024-11-20	15,150.01	16,000.01	14,950.01	15,750.01	11,745.74	14,156,811
2024-11-19	15,300.01	15,450.01	15,050.01	15,200.01	11,335.57	7,054,537
2024-11-18	14,200.01	15,150.01	14,150.01	15,150.01	11,298.28	9,744,675
2024-11-15	14,400.01	14,500.01	14,000.01	14,200.01	10,589.81	10,284,258
2024-11-14	14,950.01	15,050.01	14,500.01	14,500.01	10,813.54	4,758,092
2024-11-13	15,050.01	15,150.01	14,800.01	14,950.01	11,149.13	5,303,441

← NewerPage 8 of 21 · 1,246 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.