HaiHa Confectionery Joint - Stock Company (HNX:HHC)
Vietnam · Delayed Price · Currency is VND 76,200
-2,800 (-3.54%)
At close: Sep 15, 2026
HNX:HHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 76,100.00 | 79,500.00 | 76,100.00 | 76,200.00 | 76,200.00 | -3.54% | 808 |
| Sep 11, 2026 | 76,300.00 | 79,000.00 | 76,100.00 | 79,000.00 | 79,000.00 | 3.54% | 400 |
| Sep 8, 2026 | 76,300.00 | 76,300.00 | 76,300.00 | 76,300.00 | 76,300.00 | -4.63% | 100 |
| Sep 7, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 1,000 |
| Sep 4, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 2.43% | 150 |
| Sep 3, 2026 | 76,000.00 | 78,100.00 | 76,000.00 | 78,100.00 | 78,100.00 | -2.38% | 507 |
| Aug 27, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | - | 1,000 |
| Aug 26, 2026 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 3.23% | 4,045 |
| Aug 25, 2026 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | -5.49% | 150 |
| Aug 24, 2026 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | -4.65% | 2,020 |
| Aug 21, 2026 | 81,100.00 | 88,100.00 | 81,100.00 | 86,000.00 | 86,000.00 | -2.60% | 279,461 |
| Aug 20, 2026 | 88,300.00 | 88,300.00 | 88,300.00 | 88,300.00 | 88,300.00 | -9.81% | 113 |
| Aug 19, 2026 | 97,900.00 | 97,900.00 | 97,900.00 | 97,900.00 | 97,900.00 | -1.11% | 1,012 |
| Aug 18, 2026 | 99,000.00 | 99,000.00 | 95,000.00 | 99,000.00 | 99,000.00 | - | 16,460 |
| Aug 17, 2026 | 85,600.00 | 99,000.00 | 85,600.00 | 99,000.00 | 99,000.00 | 4.21% | 18,227 |
| Aug 14, 2026 | 85,000.00 | 95,000.00 | 85,000.00 | 95,000.00 | 95,000.00 | 2.70% | 292,700 |
| Aug 13, 2026 | 80,000.00 | 92,500.00 | 80,000.00 | 92,500.00 | 92,500.00 | 8.19% | 13,152 |
| Aug 12, 2026 | 80,000.00 | 87,500.00 | 80,000.00 | 85,500.00 | 85,500.00 | 0.59% | 3,537 |
| Aug 11, 2026 | 78,000.00 | 85,000.00 | 76,000.00 | 85,000.00 | 85,000.00 | 7.59% | 23,923 |
| Aug 10, 2026 | 74,700.00 | 79,000.00 | 74,700.00 | 79,000.00 | 79,000.00 | 5.76% | 10,400 |
| Aug 7, 2026 | 74,400.00 | 74,800.00 | 67,800.00 | 74,700.00 | 74,700.00 | 0.40% | 500 |
| Aug 6, 2026 | 74,000.00 | 74,400.00 | 74,000.00 | 74,400.00 | 74,400.00 | 0.27% | 1,200 |
| Jul 23, 2026 | 74,200.00 | 74,200.00 | 74,200.00 | 74,200.00 | 74,200.00 | 9.44% | 100 |
| Jul 21, 2026 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | -9.48% | 335 |
| Jul 16, 2026 | 70,000.00 | 74,900.00 | 70,000.00 | 74,900.00 | 74,900.00 | 8.55% | 1,300 |
| Jul 15, 2026 | 68,800.00 | 69,000.00 | 68,800.00 | 69,000.00 | 69,000.00 | -9.21% | 314 |
| Jul 13, 2026 | 70,000.00 | 76,000.00 | 70,000.00 | 76,000.00 | 76,000.00 | 2.01% | 2,000 |
| Jul 6, 2026 | 67,600.00 | 74,500.00 | 67,600.00 | 74,500.00 | 74,500.00 | 0.68% | 1,300 |
| Jul 3, 2026 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | -1.99% | 502 |
| Jul 2, 2026 | 74,000.00 | 75,500.00 | 74,000.00 | 75,500.00 | 75,500.00 | 0.40% | 3,106 |
| Jul 1, 2026 | 76,000.00 | 76,000.00 | 75,100.00 | 75,200.00 | 75,200.00 | -6.23% | 700 |
| Jun 30, 2026 | 75,000.00 | 80,200.00 | 75,000.00 | 80,200.00 | 80,200.00 | 0.25% | 220,311 |
| Jun 29, 2026 | 74,000.00 | 80,000.00 | 74,000.00 | 80,000.00 | 80,000.00 | 3.90% | 44,248 |
| Jun 26, 2026 | 68,300.00 | 77,000.00 | 68,300.00 | 77,000.00 | 77,000.00 | 2.67% | 12,873 |
| Jun 25, 2026 | 68,100.00 | 75,000.00 | 68,100.00 | 75,000.00 | 75,000.00 | - | 12,800 |
| Jun 23, 2026 | 74,900.00 | 75,000.00 | 73,900.00 | 75,000.00 | 75,000.00 | 5.63% | 7,621 |
| Jun 22, 2026 | 78,800.00 | 78,800.00 | 71,000.00 | 71,000.00 | 71,000.00 | -9.90% | 3,506 |
| Jun 19, 2026 | 79,700.00 | 79,700.00 | 78,800.00 | 78,800.00 | 78,800.00 | 8.54% | 374 |
| Jun 16, 2026 | 72,900.00 | 72,900.00 | 70,000.00 | 72,600.00 | 72,600.00 | 7.08% | 605 |
| Jun 12, 2026 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | 67,800.00 | -0.15% | 202 |
| Jun 11, 2026 | 67,500.00 | 67,900.00 | 67,500.00 | 67,900.00 | 67,900.00 | -0.29% | 2,053 |
| Jun 3, 2026 | 61,600.00 | 68,100.00 | 61,100.00 | 68,100.00 | 68,100.00 | 0.59% | 1,388 |
| May 29, 2026 | 69,000.00 | 69,000.00 | 63,300.00 | 67,700.00 | 67,700.00 | -2.87% | 300 |
| May 27, 2026 | 69,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | 69,700.00 | -0.14% | 120 |
| May 25, 2026 | 65,000.00 | 69,800.00 | 63,400.00 | 69,800.00 | 69,800.00 | -0.43% | 3,172 |
| May 22, 2026 | 66,000.00 | 70,100.00 | 65,000.00 | 70,100.00 | 70,100.00 | 1.59% | 318 |
| May 21, 2026 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | -2.27% | 145 |
| May 19, 2026 | 70,600.00 | 70,600.00 | 70,600.00 | 70,600.00 | 70,600.00 | -2.75% | 115 |
| 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 |