Hoang Huy Investment Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	15,250.01	15,500.01	15,100.01	15,100.01	11,260.99	5,171,897
2024-11-11	15,400.01	15,400.01	15,000.01	15,200.01	11,335.57	6,960,808
2024-11-08	15,500.01	15,600.01	15,250.01	15,500.01	11,559.30	4,559,369
2024-11-07	15,550.01	15,850.01	15,450.01	15,500.01	11,559.30	5,627,271
2024-11-06	15,450.01	15,500.01	15,300.01	15,500.01	11,559.30	4,358,098
2024-11-05	15,100.01	15,500.01	15,100.01	15,300.01	11,410.15	3,922,570
2024-11-04	15,500.01	15,750.01	15,050.01	15,250.01	11,372.86	9,478,906
2024-11-01	16,050.01	16,100.01	15,700.01	15,800.01	11,783.03	5,390,600
2024-10-31	16,100.01	16,350.01	16,000.01	16,150.01	12,044.04	4,689,035
2024-10-30	16,200.01	16,300.01	16,050.01	16,100.01	12,006.75	4,304,864
2024-10-29	15,800.01	16,400.01	15,800.01	16,100.01	12,006.75	9,692,916
2024-10-28	15,700.01	15,750.01	15,550.01	15,700.01	11,708.45	3,146,584
2024-10-25	15,700.01	15,800.01	15,500.01	15,600.01	11,633.87	4,883,735
2024-10-24	15,850.01	15,850.01	15,550.01	15,750.01	11,745.74	3,596,862
2024-10-23	15,750.01	15,900.01	15,450.01	15,850.01	11,820.31	5,581,546
2024-10-22	15,500.01	15,850.01	15,500.01	15,750.01	11,745.74	7,790,430
2024-10-21	16,200.01	16,200.01	15,500.01	15,500.01	11,559.30	15,147,879
2024-10-18	16,450.01	16,500.01	16,150.01	16,200.01	12,081.33	5,566,796
2024-10-17	16,200.01	16,700.01	15,850.01	16,400.01	12,230.48	11,205,062
2024-10-16	16,500.01	16,550.01	16,150.01	16,200.01	12,081.33	7,273,777
2024-10-15	16,450.01	16,650.01	15,500.01	16,050.01	11,969.47	18,375,588
2024-10-14	16,400.01	16,950.01	16,350.01	16,450.01	12,267.77	47,115,218
2024-10-11	17,450.01	17,750.01	17,400.01	17,550.01	13,088.11	4,663,289
2024-10-10	17,450.01	17,500.01	17,300.01	17,450.01	13,013.53	4,200,407
2024-10-09	17,350.01	17,500.01	17,250.01	17,350.01	12,938.96	3,851,904
2024-10-08	17,250.01	17,400.01	17,100.01	17,350.01	12,938.96	4,940,992
2024-10-07	17,300.01	17,400.01	17,100.01	17,300.01	12,901.67	3,067,738
2024-10-04	17,200.01	17,400.01	17,200.01	17,200.01	12,827.09	5,878,290
2024-10-03	17,850.01	17,950.01	17,150.01	17,200.01	12,827.09	13,282,000
2024-10-02	18,100.01	18,150.01	17,850.01	17,850.01	13,311.84	6,322,265
2024-10-01	18,200.01	18,500.01	18,050.01	18,200.01	13,572.85	11,797,879
2024-09-30	17,950.01	18,150.01	17,750.01	18,150.01	13,535.56	7,345,113
2024-09-27	18,300.01	18,350.01	18,000.01	18,050.01	13,460.99	6,773,214
2024-09-26	17,800.01	18,200.01	17,800.01	18,150.01	13,535.56	14,430,223
2024-09-25	17,650.01	17,850.01	17,550.01	17,800.01	13,274.55	7,980,571
2024-09-24	17,350.01	17,550.01	17,350.01	17,500.01	13,050.82	3,959,445
2024-09-23	17,500.01	17,700.01	17,350.01	17,400.01	12,976.24	4,603,082
2024-09-20	18,000.01	18,100.01	17,600.01	17,700.01	13,199.97	6,595,946
2024-09-19	17,800.01	17,900.01	17,650.01	17,800.01	13,274.55	4,526,919
2024-09-18	17,600.01	17,850.01	17,500.01	17,700.01	13,199.97	4,811,460
2024-09-17	17,300.01	17,700.01	17,150.01	17,600.01	13,125.40	5,915,567
2024-09-16	17,750.01	17,800.01	17,350.01	17,350.01	12,938.96	4,685,012
2024-09-13	17,400.01	17,800.01	17,350.01	17,800.01	13,274.55	5,407,361
2024-09-12	17,800.01	17,800.01	17,300.01	17,400.01	12,976.24	3,801,887
2024-09-11	17,550.01	17,750.01	17,100.01	17,600.01	13,125.40	7,816,980
2024-09-10	18,000.01	18,050.01	17,450.01	17,650.01	13,162.68	9,044,853
2024-09-09	18,000.01	18,200.01	17,850.01	17,850.01	13,311.84	8,640,032
2024-09-06	18,150.01	18,250.01	17,850.01	18,250.01	13,610.14	7,620,536
2024-09-05	18,350.01	18,650.01	18,000.01	18,300.01	13,647.43	7,130,969
2024-09-04	18,200.01	18,400.01	18,000.01	18,350.01	13,684.72	8,725,984
2024-08-30	18,300.01	18,500.01	18,050.01	18,500.01	13,796.58	8,915,589
2024-08-29	18,500.01	18,500.01	18,200.01	18,300.01	13,647.43	5,129,256
2024-08-28	18,850.01	18,850.01	18,000.01	18,450.01	13,759.29	11,595,267
2024-08-27	18,400.01	18,900.01	18,350.01	18,750.01	13,983.02	13,936,500
2024-08-26	19,050.01	19,100.01	18,400.01	18,400.01	13,722.01	8,460,752
2024-08-23	18,450.01	18,850.01	18,250.01	18,800.01	14,020.31	12,893,806
2024-08-22	18,500.01	18,650.01	18,250.01	18,600.01	13,871.16	8,670,068
2024-08-21	18,500.01	18,650.01	18,150.01	18,600.01	13,871.16	13,380,692
2024-08-20	18,050.01	18,850.01	17,750.01	18,550.01	13,833.87	17,539,530
2024-08-19	18,300.01	18,400.01	17,900.01	18,050.01	13,460.99	10,765,913

← NewerPage 9 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.