Hoang Huy Investment Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 12,000.00 | 12,200.00 | 11,500.00 | 11,550.00 | 10,089.10 | 7,808,223 |
| 2021-12-23 | 12,000.00 | 12,300.00 | 11,500.00 | 12,100.00 | 10,569.53 | 8,942,491 |
| 2021-12-22 | 11,400.00 | 11,800.00 | 11,400.00 | 11,800.00 | 10,307.48 | 13,552,372 |
| 2021-12-21 | 12,500.00 | 13,200.00 | 12,050.00 | 12,950.00 | 9,668.39 | 14,292,641 |
| 2021-12-20 | 12,650.00 | 12,850.00 | 12,100.00 | 12,500.00 | 9,332.43 | 5,492,811 |
| 2021-12-17 | 13,100.00 | 13,250.00 | 12,650.00 | 12,650.00 | 9,444.41 | 7,769,417 |
| 2021-12-16 | 12,100.00 | 12,750.00 | 11,900.00 | 12,750.00 | 9,519.07 | 15,418,420 |
| 2021-12-15 | 11,800.00 | 12,000.00 | 11,700.00 | 11,950.00 | 8,921.80 | 6,183,414 |
| 2021-12-14 | 12,300.00 | 12,450.00 | 11,650.00 | 11,800.00 | 8,809.81 | 7,251,598 |
| 2021-12-13 | 12,000.00 | 12,100.00 | 11,800.00 | 12,100.00 | 9,033.79 | 8,574,138 |
| 2021-12-10 | 11,550.00 | 11,650.00 | 11,200.00 | 11,350.00 | 8,473.84 | 3,807,424 |
| 2021-12-09 | 11,200.00 | 11,800.00 | 11,100.00 | 11,500.00 | 8,585.83 | 6,390,220 |
| 2021-12-08 | 11,300.00 | 11,500.00 | 11,000.00 | 11,300.00 | 8,436.51 | 5,005,666 |
| 2021-12-07 | 10,700.00 | 11,100.00 | 10,400.00 | 11,100.00 | 8,287.19 | 5,064,466 |
| 2021-12-06 | 11,200.00 | 11,400.00 | 10,400.00 | 10,400.00 | 7,764.58 | 9,914,893 |
| 2021-12-03 | 11,950.00 | 12,050.00 | 11,150.00 | 11,150.00 | 8,324.52 | 9,096,778 |
| 2021-12-02 | 12,050.00 | 12,300.00 | 11,900.00 | 11,950.00 | 8,921.80 | 5,054,286 |
| 2021-12-01 | 12,200.00 | 12,500.00 | 11,850.00 | 12,000.00 | 8,959.13 | 6,826,200 |
| 2021-11-30 | 12,150.00 | 12,600.00 | 11,850.00 | 12,250.00 | 9,145.78 | 11,390,394 |
| 2021-11-29 | 11,050.00 | 12,100.00 | 11,050.00 | 11,950.00 | 8,921.80 | 7,294,058 |
| 2021-11-26 | 12,100.00 | 12,200.00 | 11,350.00 | 11,600.00 | 8,660.49 | 7,835,986 |
| 2021-11-25 | 11,000.00 | 11,750.00 | 10,800.00 | 11,750.00 | 8,772.48 | 8,969,266 |
| 2021-11-24 | 11,400.00 | 11,550.00 | 10,900.00 | 11,000.00 | 8,212.53 | 7,875,766 |
| 2021-11-23 | 10,500.00 | 11,300.00 | 10,500.00 | 11,000.00 | 8,212.53 | 14,212,142 |
| 2021-11-22 | 12,050.00 | 12,050.00 | 11,250.00 | 11,250.00 | 8,399.18 | 11,304,939 |
| 2021-11-19 | 12,900.00 | 12,900.00 | 11,500.00 | 12,050.00 | 8,996.46 | 16,585,989 |
| 2021-11-18 | 11,900.00 | 12,350.00 | 11,900.00 | 12,350.00 | 9,220.44 | 10,798,640 |
| 2021-11-17 | 10,750.00 | 11,550.00 | 10,600.00 | 11,550.00 | 8,623.16 | 10,665,100 |
| 2021-11-16 | 11,000.00 | 11,850.00 | 10,750.00 | 10,800.00 | 8,063.22 | 16,643,182 |
| 2021-11-15 | 11,550.00 | 11,550.00 | 10,800.00 | 11,550.00 | 8,623.16 | 11,958,976 |
| 2021-11-12 | 10,700.00 | 10,800.00 | 10,450.00 | 10,800.00 | 8,063.22 | 9,199,511 |
| 2021-11-11 | 9,500.00 | 10,100.00 | 9,450.00 | 10,100.00 | 7,540.60 | 11,411,155 |
| 2021-11-10 | 9,290.00 | 9,490.00 | 9,220.00 | 9,440.00 | 7,047.85 | 5,113,489 |
| 2021-11-09 | 9,590.00 | 9,590.00 | 9,200.00 | 9,300.00 | 6,943.32 | 6,343,474 |
| 2021-11-08 | 9,200.00 | 9,600.00 | 9,140.00 | 9,450.00 | 7,055.31 | 10,333,997 |
| 2021-11-05 | 8,940.00 | 9,110.00 | 8,930.00 | 9,080.00 | 6,779.07 | 5,171,083 |
| 2021-11-04 | 8,520.00 | 8,850.00 | 8,510.00 | 8,810.00 | 6,577.49 | 6,720,386 |
| 2021-11-03 | 9,100.00 | 9,200.00 | 8,500.00 | 8,520.00 | 6,360.98 | 15,352,119 |
| 2021-11-02 | 9,180.00 | 9,300.00 | 9,030.00 | 9,050.00 | 6,756.68 | 9,418,238 |
| 2021-11-01 | 9,100.00 | 9,400.00 | 9,000.00 | 9,180.00 | 6,853.73 | 8,478,503 |
| 2021-10-29 | 8,540.00 | 8,980.00 | 8,500.00 | 8,950.00 | 6,682.02 | 9,329,970 |
| 2021-10-28 | 8,090.00 | 8,570.00 | 8,030.00 | 8,460.00 | 6,316.19 | 15,002,799 |
| 2021-10-27 | 7,990.00 | 8,140.00 | 7,980.00 | 8,010.00 | 5,980.22 | 5,951,427 |
| 2021-10-26 | 8,000.00 | 8,060.00 | 7,800.00 | 7,950.00 | 5,935.42 | 7,166,144 |
| 2021-10-25 | 7,780.00 | 8,080.00 | 7,760.00 | 8,000.00 | 5,972.75 | 9,306,798 |
| 2021-10-22 | 7,530.00 | 7,700.00 | 7,520.00 | 7,650.00 | 5,711.44 | 6,824,191 |
| 2021-10-21 | 7,610.00 | 7,650.00 | 7,450.00 | 7,520.00 | 5,614.39 | 4,837,837 |
| 2021-10-20 | 7,230.00 | 7,500.00 | 7,230.00 | 7,500.00 | 5,599.46 | 8,738,350 |
| 2021-10-19 | 7,200.00 | 7,290.00 | 7,170.00 | 7,190.00 | 5,368.01 | 3,337,825 |
| 2021-10-18 | 7,200.00 | 7,300.00 | 7,150.00 | 7,180.00 | 5,360.55 | 3,351,085 |
| 2021-10-15 | 7,180.00 | 7,330.00 | 7,140.00 | 7,200.00 | 5,375.48 | 4,104,908 |
| 2021-10-14 | 7,120.00 | 7,250.00 | 7,090.00 | 7,160.00 | 5,345.61 | 3,650,712 |
← NewerPage 21 of 21 · 1,252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-17 | 400.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.