Higher Educational and Vocational Book JSC (HNX:HEV)
Vietnam · Delayed Price · Currency is VND 11,000
-500 (-4.35%)
At close: Aug 5, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.35% | 200 |
| Aug 4, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.17% | 500 |
| Jul 29, 2025 | 13,100.00 | 13,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 200 |
| Jul 28, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -9.63% | 2,055 |
| Jul 25, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -10.00% | 401 |
| Jul 8, 2025 | 15,000.00 | 16,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 700 |
| Jul 7, 2025 | 17,600.00 | 17,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | -7.41% | 900 |
| Jul 4, 2025 | 16,900.00 | 18,900.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 1,103 |
| Jul 3, 2025 | 16,700.00 | 18,000.00 | 16,700.00 | 18,000.00 | 18,000.00 | -2.70% | 300 |
| Jun 30, 2025 | 15,300.00 | 18,500.00 | 15,300.00 | 18,500.00 | 18,500.00 | 9.47% | 1,200 |
| Jun 18, 2025 | 15,900.00 | 16,900.00 | 15,900.00 | 16,900.00 | 16,900.00 | 9.03% | 483 |
| Jun 17, 2025 | 15,200.00 | 15,900.00 | 13,100.00 | 15,500.00 | 15,500.00 | 6.90% | 1,100 |
| Jun 16, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9.85% | 1,100 |
| Jun 13, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | -9.59% | 400 |
| Jun 12, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -9.88% | 1,602 |
| Jun 11, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -9.50% | 1,600 |
| Jun 9, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -9.60% | 300 |