HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 9,000.00
0.00 (0.00%)
At close: Aug 29, 2025
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 9,030.00 | 9,340.00 | 9,000.00 | 9,020.00 | 9,020.00 | -0.66% | 323,488 |
| Aug 18, 2025 | 9,000.00 | 9,170.00 | 9,000.00 | 9,080.00 | 9,080.00 | 0.89% | 65,648 |
| Aug 15, 2025 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | -3.23% | 507,153 |
| Aug 14, 2025 | 9,450.00 | 9,500.00 | 9,250.00 | 9,300.00 | 9,300.00 | -0.53% | 307,747 |
| Aug 13, 2025 | 9,410.00 | 9,500.00 | 9,300.00 | 9,350.00 | 9,350.00 | -1.06% | 248,638 |
| Aug 12, 2025 | 9,410.00 | 9,580.00 | 9,410.00 | 9,450.00 | 9,450.00 | -1.36% | 123,140 |
| 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 |