HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 14,800
-100 (-0.67%)
At close: May 22, 2026
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,100.00 | 15,100.00 | 14,500.00 | 14,800.00 | 14,800.00 | -0.67% | 876,590 |
| May 21, 2026 | 15,100.00 | 15,300.00 | 14,500.00 | 14,900.00 | 14,900.00 | - | 1,655,198 |
| May 20, 2026 | 14,800.00 | 15,000.00 | 14,550.00 | 14,900.00 | 14,900.00 | - | 1,014,037 |
| May 19, 2026 | 14,000.00 | 14,950.00 | 14,000.00 | 14,900.00 | 14,900.00 | 6.43% | 2,825,379 |
| May 18, 2026 | 14,400.00 | 14,450.00 | 13,750.00 | 14,000.00 | 14,000.00 | -3.11% | 1,698,413 |
| May 15, 2026 | 14,300.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | - | 1,027,632 |
| May 14, 2026 | 14,250.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.70% | 1,359,456 |
| May 13, 2026 | 14,300.00 | 14,600.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.35% | 1,163,083 |
| May 12, 2026 | 14,050.00 | 14,500.00 | 13,950.00 | 14,400.00 | 14,400.00 | 3.23% | 1,491,915 |
| May 11, 2026 | 14,400.00 | 14,400.00 | 13,800.00 | 13,950.00 | 13,950.00 | -1.76% | 1,574,884 |
| May 8, 2026 | 14,500.00 | 14,700.00 | 13,900.00 | 14,200.00 | 14,200.00 | 0.35% | 1,976,079 |
| May 7, 2026 | 13,350.00 | 14,150.00 | 13,250.00 | 14,150.00 | 14,150.00 | 6.79% | 2,872,926 |
| May 6, 2026 | 13,100.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 0.76% | 874,998 |
| May 5, 2026 | 12,950.00 | 13,350.00 | 12,950.00 | 13,150.00 | 13,150.00 | 1.15% | 1,037,624 |
| May 4, 2026 | 13,100.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.52% | 865,368 |
| Apr 29, 2026 | 12,700.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | 3.53% | 1,250,878 |
| Apr 28, 2026 | 12,700.00 | 12,800.00 | 12,500.00 | 12,750.00 | 12,750.00 | - | 789,785 |
| Apr 24, 2026 | 12,600.00 | 12,800.00 | 12,550.00 | 12,750.00 | 12,750.00 | 1.19% | 871,288 |
| Apr 23, 2026 | 12,750.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.18% | 895,019 |
| Apr 22, 2026 | 12,850.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | -0.78% | 1,091,637 |
| Apr 21, 2026 | 12,650.00 | 13,000.00 | 12,650.00 | 12,850.00 | 12,850.00 | 1.58% | 3,540,367 |
| Apr 20, 2026 | 12,600.00 | 12,800.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 853,262 |
| Apr 17, 2026 | 12,400.00 | 12,700.00 | 12,300.00 | 12,700.00 | 12,700.00 | 2.42% | 1,142,311 |
| Apr 16, 2026 | 12,000.00 | 12,450.00 | 12,000.00 | 12,400.00 | 12,400.00 | -0.40% | 791,978 |
| Apr 15, 2026 | 12,350.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | - | 901,406 |
| Apr 14, 2026 | 12,400.00 | 12,500.00 | 12,200.00 | 12,450.00 | 12,450.00 | - | 890,330 |
| Apr 13, 2026 | 12,400.00 | 12,550.00 | 12,250.00 | 12,450.00 | 12,450.00 | 0.81% | 1,362,705 |
| Apr 10, 2026 | 12,300.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | - | 571,167 |
| Apr 9, 2026 | 12,400.00 | 12,600.00 | 12,200.00 | 12,350.00 | 12,350.00 | -1.20% | 847,886 |
| Apr 8, 2026 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 1.63% | 833,817 |
| Apr 7, 2026 | 12,200.00 | 12,400.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.41% | 414,077 |
| Apr 6, 2026 | 12,200.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 0.41% | 205,882 |
| Apr 3, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.83% | 179,113 |
| Apr 2, 2026 | 12,500.00 | 12,500.00 | 11,750.00 | 12,100.00 | 12,100.00 | -3.20% | 441,905 |
| Apr 1, 2026 | 12,900.00 | 12,900.00 | 12,500.00 | 12,500.00 | 12,500.00 | -3.10% | 339,722 |
| Mar 31, 2026 | 13,400.00 | 13,500.00 | 12,500.00 | 12,900.00 | 12,900.00 | -3.73% | 2,525,840 |
| Mar 30, 2026 | 13,200.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | - | 1,748,003 |
| Mar 27, 2026 | 13,200.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 0.75% | 1,325,136 |
| Mar 26, 2026 | 13,400.00 | 13,450.00 | 12,900.00 | 13,300.00 | 13,300.00 | 0.76% | 1,443,405 |
| Mar 25, 2026 | 13,100.00 | 13,250.00 | 12,700.00 | 13,200.00 | 13,200.00 | 0.38% | 1,151,273 |
| Mar 24, 2026 | 13,100.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 0.38% | 1,112,025 |
| Mar 23, 2026 | 13,500.00 | 13,500.00 | 12,850.00 | 13,100.00 | 13,100.00 | -3.32% | 1,282,040 |
| Mar 20, 2026 | 13,400.00 | 13,600.00 | 13,300.00 | 13,550.00 | 13,550.00 | -0.37% | 989,414 |
| Mar 19, 2026 | 13,200.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 0.74% | 887,431 |
| Mar 18, 2026 | 13,100.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 3.05% | 560,366 |
| Mar 17, 2026 | 13,200.00 | 13,500.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 933,012 |
| Mar 16, 2026 | 13,100.00 | 13,250.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 1,525,245 |
| Mar 13, 2026 | 13,300.00 | 13,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | 0.77% | 1,520,553 |
| Mar 12, 2026 | 13,300.00 | 13,400.00 | 12,850.00 | 13,000.00 | 13,000.00 | -3.70% | 1,436,378 |
| Mar 11, 2026 | 13,400.00 | 13,800.00 | 13,150.00 | 13,500.00 | 13,500.00 | - | 1,809,294 |