HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 12,000
+100 (0.84%)
At close: Dec 4, 2025
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,000.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 6.67% | 3,862,829 |
| Dec 4, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 1,274,484 |
| Dec 3, 2025 | 11,700.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2.59% | 478,758 |
| Dec 2, 2025 | 11,900.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 763,235 |
| Dec 1, 2025 | 12,000.00 | 12,350.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 1,277,884 |
| Nov 28, 2025 | 12,100.00 | 12,600.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.64% | 1,934,420 |
| Nov 27, 2025 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.41% | 373,451 |
| Nov 26, 2025 | 11,800.00 | 12,250.00 | 11,700.00 | 12,150.00 | 12,150.00 | 2.97% | 863,186 |
| Nov 25, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 778,802 |
| Nov 24, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -4.07% | 534,529 |
| Nov 21, 2025 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 1.65% | 1,440,548 |
| Nov 20, 2025 | 12,050.00 | 12,250.00 | 11,300.00 | 12,100.00 | 12,100.00 | 0.41% | 2,525,078 |
| Nov 19, 2025 | 12,000.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | - | 1,179,280 |
| Nov 18, 2025 | 12,300.00 | 12,500.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.82% | 1,183,740 |
| Nov 17, 2025 | 12,100.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 0.81% | 953,295 |
| Nov 14, 2025 | 12,200.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 1,320,354 |
| Nov 13, 2025 | 12,600.00 | 12,900.00 | 12,200.00 | 12,200.00 | 12,200.00 | -4.69% | 1,240,272 |
| Nov 12, 2025 | 12,800.00 | 13,500.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.39% | 2,600,837 |
| Nov 11, 2025 | 12,000.00 | 12,800.00 | 11,850.00 | 12,750.00 | 12,750.00 | 6.25% | 2,816,250 |
| Nov 10, 2025 | 11,900.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 1,842,004 |
| Nov 7, 2025 | 11,800.00 | 12,500.00 | 11,700.00 | 11,900.00 | 11,900.00 | -1.65% | 1,333,450 |
| Nov 6, 2025 | 11,800.00 | 12,250.00 | 11,550.00 | 12,100.00 | 12,100.00 | 0.83% | 1,002,079 |
| Nov 5, 2025 | 12,300.00 | 12,500.00 | 11,400.00 | 12,000.00 | 12,000.00 | - | 1,629,722 |
| Nov 4, 2025 | 12,100.00 | 12,400.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.42% | 799,335 |
| Nov 3, 2025 | 11,250.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 6.70% | 2,564,693 |
| Oct 31, 2025 | 10,900.00 | 11,300.00 | 10,700.00 | 11,200.00 | 11,200.00 | 1.36% | 519,191 |
| 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 |