HaiHa Confectionery Joint - Stock Company (HNX:HHC)
Vietnam · Delayed Price · Currency is VND 72,600
+2,800 (4.01%)
At close: May 18, 2026
HNX:HHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 66,000.00 | 72,600.00 | 66,000.00 | 72,600.00 | 72,600.00 | 4.01% | 2,632 |
| May 15, 2026 | 69,900.00 | 69,900.00 | 66,000.00 | 69,800.00 | 69,800.00 | -1.69% | 1,005 |
| May 14, 2026 | 66,000.00 | 71,500.00 | 66,000.00 | 71,000.00 | 71,000.00 | - | 780 |
| May 13, 2026 | 71,100.00 | 71,100.00 | 71,000.00 | 71,000.00 | 71,000.00 | -4.95% | 303 |
| May 12, 2026 | 78,000.00 | 78,000.00 | 71,100.00 | 74,700.00 | 74,700.00 | -5.32% | 6,726 |
| May 11, 2026 | 73,100.00 | 78,900.00 | 72,100.00 | 78,900.00 | 78,900.00 | -1.38% | 4,922 |
| May 8, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -3.61% | 5,001 |
| May 7, 2026 | 84,000.00 | 84,000.00 | 82,900.00 | 83,000.00 | 83,000.00 | -0.48% | 600 |
| May 6, 2026 | 77,900.00 | 83,400.00 | 72,000.00 | 83,400.00 | 83,400.00 | 4.25% | 7,932 |
| May 5, 2026 | 86,900.00 | 86,900.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 708 |
| May 4, 2026 | 81,000.00 | 81,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | -4.76% | 810 |
| Apr 29, 2026 | 77,000.00 | 88,400.00 | 77,000.00 | 84,000.00 | 84,000.00 | -1.18% | 603 |
| Apr 28, 2026 | 89,400.00 | 89,400.00 | 85,000.00 | 85,000.00 | 85,000.00 | 1.19% | 214 |
| Apr 24, 2026 | 81,600.00 | 84,000.00 | 80,100.00 | 84,000.00 | 84,000.00 | 2.31% | 500 |
| Apr 23, 2026 | 83,100.00 | 83,100.00 | 80,000.00 | 82,100.00 | 82,100.00 | -3.41% | 1,951 |
| Apr 22, 2026 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | - | 300 |
| Apr 21, 2026 | 89,500.00 | 89,500.00 | 85,000.00 | 85,000.00 | 85,000.00 | -5.03% | 2,930 |
| Apr 20, 2026 | 91,600.00 | 91,600.00 | 89,200.00 | 89,500.00 | 89,500.00 | -2.72% | 600 |
| Apr 17, 2026 | 100,000.00 | 100,100.00 | 91,000.00 | 92,000.00 | 92,000.00 | 1.10% | 10,504 |
| Apr 16, 2026 | 89,000.00 | 93,000.00 | 89,000.00 | 91,000.00 | 91,000.00 | 7.06% | 4,413 |
| Apr 15, 2026 | 89,000.00 | 89,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | -4.49% | 1,400 |
| Apr 14, 2026 | 98,800.00 | 100,000.00 | 89,000.00 | 89,000.00 | 89,000.00 | -9.92% | 10,306 |
| Apr 13, 2026 | 100,000.00 | 105,000.00 | 98,800.00 | 98,800.00 | 98,800.00 | -9.94% | 6,222 |
| Apr 10, 2026 | 109,700.00 | 109,700.00 | 109,700.00 | 109,700.00 | 109,700.00 | -9.93% | 361 |
| Apr 9, 2026 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | 121,800.00 | -9.98% | 305 |
| Apr 8, 2026 | 135,300.00 | 135,300.00 | 135,300.00 | 135,300.00 | 135,300.00 | -9.98% | 161 |
| Apr 7, 2026 | 150,300.00 | 150,300.00 | 150,300.00 | 150,300.00 | 150,300.00 | -10.00% | 100 |
| Mar 31, 2026 | 151,000.00 | 167,000.00 | 151,000.00 | 167,000.00 | 167,000.00 | 9.44% | 5,600 |
| Mar 30, 2026 | 152,600.00 | 152,600.00 | 152,600.00 | 152,600.00 | 152,600.00 | 1.19% | 200 |
| Mar 19, 2026 | 125,100.00 | 150,800.00 | 125,100.00 | 150,800.00 | 150,800.00 | 8.49% | 500 |
| Mar 11, 2026 | 117,000.00 | 140,000.00 | 117,000.00 | 139,000.00 | 139,000.00 | 7.01% | 602 |
| Feb 27, 2026 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 9.25% | 402 |
| Feb 26, 2026 | 118,900.00 | 118,900.00 | 118,900.00 | 118,900.00 | 118,900.00 | 9.89% | 102 |
| Feb 25, 2026 | 108,200.00 | 108,200.00 | 108,200.00 | 108,200.00 | 108,200.00 | -9.98% | 100 |
| Jan 30, 2026 | 98,400.00 | 120,200.00 | 98,400.00 | 120,200.00 | 120,200.00 | 9.97% | 304 |
| Jan 28, 2026 | 109,400.00 | 109,400.00 | 109,300.00 | 109,300.00 | 109,300.00 | -9.97% | 200 |
| Jan 27, 2026 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | 121,400.00 | -9.94% | 130 |
| Jan 26, 2026 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | 134,800.00 | -3.71% | 175 |
| Dec 30, 2025 | 137,500.00 | 140,000.00 | 137,500.00 | 140,000.00 | 140,000.00 | 3.09% | 400 |
| Dec 19, 2025 | 123,900.00 | 135,800.00 | 123,900.00 | 135,800.00 | 135,800.00 | 9.60% | 801 |
| Dec 16, 2025 | 114,900.00 | 123,900.00 | 114,900.00 | 123,900.00 | 123,900.00 | 7.74% | 500 |
| Dec 15, 2025 | 100,000.00 | 115,000.00 | 95,000.00 | 115,000.00 | 115,000.00 | 9.11% | 2,804 |
| Dec 12, 2025 | 125,000.00 | 125,000.00 | 105,400.00 | 105,400.00 | 105,400.00 | -9.91% | 100 |