HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 11,200
+150 (1.36%)
At close: Oct 31, 2025
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,000.00 | 11,150.00 | 10,700.00 | 11,050.00 | 11,050.00 | 0.45% | 1,064,173 |
| Oct 29, 2025 | 11,250.00 | 11,600.00 | 10,450.00 | 11,000.00 | 11,000.00 | -1.79% | 1,696,271 |
| Oct 28, 2025 | 11,600.00 | 11,650.00 | 10,850.00 | 11,200.00 | 11,200.00 | -3.86% | 1,018,359 |
| Oct 27, 2025 | 11,700.00 | 12,200.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 403,675 |
| Oct 24, 2025 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 427,839 |
| Oct 23, 2025 | 12,400.00 | 12,400.00 | 11,500.00 | 11,800.00 | 11,800.00 | -2.88% | 1,001,485 |
| Oct 22, 2025 | 11,900.00 | 12,200.00 | 11,550.00 | 12,150.00 | 12,150.00 | 5.19% | 785,416 |
| Oct 21, 2025 | 10,800.00 | 11,550.00 | 10,700.00 | 11,550.00 | 11,550.00 | 6.94% | 1,407,733 |
| Oct 20, 2025 | 11,600.00 | 11,950.00 | 10,800.00 | 10,800.00 | 10,800.00 | -6.90% | 278,405 |
| Oct 17, 2025 | 11,200.00 | 11,800.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1.75% | 337,804 |
| Oct 16, 2025 | 10,800.00 | 11,500.00 | 10,500.00 | 11,400.00 | 11,400.00 | 5.56% | 421,935 |
| Oct 15, 2025 | 10,850.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.46% | 43,499 |
| Oct 14, 2025 | 10,700.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.40% | 836,786 |
| Oct 13, 2025 | 10,400.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 2.88% | 273,609 |
| Oct 10, 2025 | 10,700.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 276,197 |
| Oct 9, 2025 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | - | 294,966 |
| Oct 8, 2025 | 10,000.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 7.00% | 1,042,472 |
| Oct 7, 2025 | 9,980.00 | 10,150.00 | 9,830.00 | 10,000.00 | 10,000.00 | 0.20% | 291,224 |
| Oct 6, 2025 | 9,460.00 | 10,050.00 | 9,460.00 | 9,980.00 | 9,980.00 | 2.89% | 316,650 |
| Oct 3, 2025 | 9,550.00 | 9,990.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1.57% | 401,674 |
| Oct 2, 2025 | 9,550.00 | 9,560.00 | 9,540.00 | 9,550.00 | 9,550.00 | - | 112,041 |
| Oct 1, 2025 | 9,700.00 | 9,700.00 | 9,400.00 | 9,550.00 | 9,550.00 | 0.53% | 81,819 |
| Sep 30, 2025 | 9,870.00 | 9,870.00 | 9,300.00 | 9,500.00 | 9,500.00 | -2.16% | 537,247 |
| Sep 29, 2025 | 9,890.00 | 9,980.00 | 9,600.00 | 9,710.00 | 9,710.00 | -1.92% | 116,508 |
| Sep 26, 2025 | 9,600.00 | 10,000.00 | 9,180.00 | 9,900.00 | 9,900.00 | 4.32% | 375,563 |
| Sep 25, 2025 | 9,400.00 | 9,510.00 | 9,400.00 | 9,490.00 | 9,490.00 | -0.11% | 130,595 |
| Sep 24, 2025 | 9,330.00 | 9,600.00 | 9,320.00 | 9,500.00 | 9,500.00 | 1.71% | 297,032 |
| Sep 23, 2025 | 9,410.00 | 9,550.00 | 9,340.00 | 9,340.00 | 9,340.00 | -0.74% | 162,420 |
| Sep 22, 2025 | 8,910.00 | 9,500.00 | 8,910.00 | 9,410.00 | 9,410.00 | 5.61% | 675,120 |
| Sep 19, 2025 | 8,940.00 | 8,950.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.11% | 24,589 |
| Sep 18, 2025 | 9,100.00 | 9,100.00 | 8,920.00 | 8,920.00 | 8,920.00 | -0.89% | 69,407 |
| Sep 17, 2025 | 8,990.00 | 9,030.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.11% | 58,342 |
| Sep 16, 2025 | 8,990.00 | 9,050.00 | 8,880.00 | 8,990.00 | 8,990.00 | - | 120,338 |
| Sep 15, 2025 | 8,830.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,990.00 | - | 109,807 |
| Sep 12, 2025 | 8,970.00 | 9,010.00 | 8,850.00 | 8,990.00 | 8,990.00 | 0.22% | 749,130 |
| Sep 11, 2025 | 9,030.00 | 9,030.00 | 8,750.00 | 8,970.00 | 8,970.00 | 0.56% | 168,211 |
| Sep 10, 2025 | 8,900.00 | 8,940.00 | 8,750.00 | 8,920.00 | 8,920.00 | 1.48% | 28,680 |
| Sep 9, 2025 | 8,890.00 | 8,890.00 | 8,700.00 | 8,790.00 | 8,790.00 | - | 89,766 |
| Sep 8, 2025 | 9,000.00 | 9,000.00 | 8,790.00 | 8,790.00 | 8,790.00 | -2.33% | 102,318 |
| Sep 5, 2025 | 8,990.00 | 9,200.00 | 8,910.00 | 9,000.00 | 9,000.00 | 0.11% | 189,995 |
| Sep 4, 2025 | 9,000.00 | 9,000.00 | 8,930.00 | 8,990.00 | 8,990.00 | -0.11% | 158,731 |
| Sep 3, 2025 | 8,910.00 | 9,000.00 | 8,910.00 | 9,000.00 | 9,000.00 | - | 65,676 |
| Aug 29, 2025 | 8,860.00 | 9,090.00 | 8,860.00 | 9,000.00 | 9,000.00 | - | 58,968 |
| Aug 28, 2025 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.66% | 68,368 |
| Aug 27, 2025 | 9,000.00 | 9,100.00 | 9,000.00 | 9,060.00 | 9,060.00 | -0.44% | 74,775 |
| Aug 26, 2025 | 9,100.00 | 9,140.00 | 9,010.00 | 9,100.00 | 9,100.00 | - | 93,862 |
| Aug 25, 2025 | 9,100.00 | 9,150.00 | 8,960.00 | 9,100.00 | 9,100.00 | - | 598,244 |
| Aug 22, 2025 | 8,800.00 | 9,290.00 | 8,720.00 | 9,100.00 | 9,100.00 | 2.59% | 223,944 |
| Aug 21, 2025 | 8,960.00 | 8,970.00 | 8,750.00 | 8,870.00 | 8,870.00 | -1.11% | 250,977 |
| Aug 20, 2025 | 9,150.00 | 9,150.00 | 8,860.00 | 8,970.00 | 8,970.00 | -0.55% | 119,364 |