HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 9,580.00
+230.00 (2.46%)
At close: Aug 11, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 9,360.00 | 9,660.00 | 9,350.00 | 9,580.00 | 9,580.00 | 2.46% | 297,627 |
| Aug 8, 2025 | 9,400.00 | 9,550.00 | 9,320.00 | 9,350.00 | 9,350.00 | -0.43% | 135,515 |
| Aug 7, 2025 | 9,410.00 | 9,640.00 | 9,310.00 | 9,390.00 | 9,390.00 | 0.11% | 184,907 |
| Aug 6, 2025 | 9,430.00 | 9,550.00 | 9,380.00 | 9,380.00 | 9,380.00 | -0.42% | 119,935 |
| Aug 5, 2025 | 9,510.00 | 9,700.00 | 9,400.00 | 9,420.00 | 9,420.00 | -0.84% | 273,022 |
| Aug 4, 2025 | 9,770.00 | 9,770.00 | 9,410.00 | 9,500.00 | 9,500.00 | -2.66% | 297,511 |
| Aug 1, 2025 | 9,800.00 | 9,990.00 | 9,550.00 | 9,760.00 | 9,760.00 | 0.10% | 173,699 |
| Jul 31, 2025 | 10,000.00 | 10,000.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.52% | 357,026 |
| Jul 30, 2025 | 9,570.00 | 9,850.00 | 9,570.00 | 9,700.00 | 9,700.00 | 1.04% | 32,731 |
| Jul 29, 2025 | 9,800.00 | 9,800.00 | 9,570.00 | 9,600.00 | 9,600.00 | -2.93% | 150,024 |
| Jul 28, 2025 | 9,750.00 | 9,900.00 | 9,540.00 | 9,890.00 | 9,890.00 | -0.10% | 291,872 |
| Jul 25, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | - | 94,947 |
| Jul 24, 2025 | 9,950.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,900.00 | -0.50% | 198,215 |
| Jul 23, 2025 | 10,200.00 | 10,200.00 | 9,920.00 | 9,950.00 | 9,950.00 | - | 204,561 |
| Jul 22, 2025 | 9,300.00 | 9,950.00 | 9,300.00 | 9,950.00 | 9,950.00 | 6.99% | 579,585 |
| Jul 21, 2025 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 1.09% | 109,991 |
| Jul 18, 2025 | 9,230.00 | 9,340.00 | 9,200.00 | 9,200.00 | 9,200.00 | -0.43% | 89,857 |
| Jul 17, 2025 | 9,220.00 | 9,250.00 | 9,120.00 | 9,240.00 | 9,240.00 | 0.11% | 242,457 |
| Jul 16, 2025 | 9,180.00 | 9,250.00 | 9,100.00 | 9,230.00 | 9,230.00 | 0.44% | 54,790 |
| Jul 15, 2025 | 9,110.00 | 9,200.00 | 9,100.00 | 9,190.00 | 9,190.00 | - | 42,992 |
| Jul 14, 2025 | 9,180.00 | 9,220.00 | 9,090.00 | 9,190.00 | 9,190.00 | -0.33% | 736,986 |
| Jul 11, 2025 | 9,220.00 | 9,230.00 | 9,170.00 | 9,220.00 | 9,220.00 | - | 105,293 |
| Jul 10, 2025 | 9,200.00 | 9,270.00 | 9,200.00 | 9,220.00 | 9,220.00 | -0.11% | 86,452 |
| Jul 9, 2025 | 9,280.00 | 9,280.00 | 9,180.00 | 9,230.00 | 9,230.00 | 0.22% | 130,452 |
| Jul 8, 2025 | 9,300.00 | 9,300.00 | 9,190.00 | 9,210.00 | 9,210.00 | -0.43% | 82,531 |
| Jul 7, 2025 | 9,300.00 | 9,300.00 | 9,190.00 | 9,250.00 | 9,250.00 | 0.54% | 65,844 |
| Jul 4, 2025 | 9,300.00 | 9,300.00 | 9,170.00 | 9,200.00 | 9,200.00 | - | 60,583 |
| Jul 3, 2025 | 9,390.00 | 9,400.00 | 9,200.00 | 9,200.00 | 9,200.00 | -2.02% | 603,611 |
| Jul 2, 2025 | 9,130.00 | 9,400.00 | 9,130.00 | 9,390.00 | 9,390.00 | 0.97% | 214,778 |
| Jul 1, 2025 | 9,300.00 | 9,300.00 | 9,170.00 | 9,300.00 | 9,300.00 | 1.09% | 196,089 |
| Jun 30, 2025 | 8,740.00 | 9,300.00 | 8,740.00 | 9,200.00 | 9,200.00 | 5.26% | 388,178 |
| Jun 27, 2025 | 8,690.00 | 9,000.00 | 8,690.00 | 8,740.00 | 8,740.00 | 1.16% | 47,865 |
| Jun 26, 2025 | 8,750.00 | 8,750.00 | 8,640.00 | 8,640.00 | 8,640.00 | -0.92% | 30,100 |
| Jun 25, 2025 | 8,750.00 | 8,750.00 | 8,680.00 | 8,720.00 | 8,720.00 | -0.46% | 24,012 |
| Jun 24, 2025 | 8,780.00 | 8,780.00 | 8,740.00 | 8,760.00 | 8,760.00 | -0.23% | 42,772 |
| Jun 23, 2025 | 8,720.00 | 8,800.00 | 8,610.00 | 8,780.00 | 8,780.00 | 0.69% | 58,532 |
| Jun 20, 2025 | 8,700.00 | 8,870.00 | 8,670.00 | 8,720.00 | 8,720.00 | -1.47% | 28,265 |
| Jun 19, 2025 | 8,610.00 | 8,850.00 | 8,600.00 | 8,850.00 | 8,850.00 | 2.91% | 187,733 |
| Jun 18, 2025 | 8,600.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,600.00 | - | 60,516 |
| Jun 17, 2025 | 8,640.00 | 8,640.00 | 8,600.00 | 8,600.00 | 8,600.00 | 0.82% | 747,159 |
| Jun 16, 2025 | 8,450.00 | 8,580.00 | 8,350.00 | 8,530.00 | 8,530.00 | -0.35% | 52,247 |
| Jun 13, 2025 | 8,500.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,560.00 | -0.70% | 56,577 |
| Jun 12, 2025 | 8,520.00 | 8,620.00 | 8,520.00 | 8,620.00 | 8,620.00 | 0.23% | 61,120 |
| Jun 11, 2025 | 8,580.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | - | 56,807 |
| Jun 10, 2025 | 8,990.00 | 8,990.00 | 8,570.00 | 8,600.00 | 8,600.00 | 0.47% | 65,683 |
| Jun 9, 2025 | 8,580.00 | 8,600.00 | 8,550.00 | 8,560.00 | 8,560.00 | -0.47% | 57,900 |
| Jun 6, 2025 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.58% | 52,880 |
| Jun 5, 2025 | 8,600.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,650.00 | -0.46% | 63,300 |
| Jun 4, 2025 | 8,700.00 | 8,700.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.11% | 87,204 |
| Jun 3, 2025 | 8,790.00 | 8,790.00 | 8,610.00 | 8,700.00 | 8,700.00 | -0.23% | 46,242 |