Skip to main content
logo
HHP Global joint stock company (HOSE:HHP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
16,200
+250 (1.57%)
At close: Aug 28, 2026

HOSE:HHP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202615,950.0016,200.0015,750.0016,200.0016,200.001.57%887,002
Aug 27, 202616,100.0016,300.0015,800.0015,950.0015,950.00-0.93%966,264
Aug 26, 202615,950.0016,200.0015,700.0016,100.0016,100.001.26%1,404,836
Aug 25, 202615,500.0015,900.0015,350.0015,900.0015,900.002.58%2,121,728
Aug 24, 202615,150.0015,600.0014,950.0015,500.0015,500.002.65%747,636
Aug 21, 202615,000.0015,100.0014,900.0015,100.0015,100.000.67%1,231,236
Aug 20, 202615,000.0015,100.0014,750.0015,000.0015,000.00-1,122,527
Aug 19, 202615,000.0015,150.0014,800.0015,000.0015,000.00-1,813,834
Aug 18, 202614,250.0015,200.0014,100.0015,000.0015,000.005.10%1,812,586
Aug 17, 202614,272.3014,413.1513,849.7714,272.3014,272.30-0.98%1,436,149
Aug 14, 202613,755.8714,413.1513,568.0814,413.1514,413.152.68%1,594,220
Aug 13, 202613,427.2314,084.5113,427.2314,037.5614,037.56-2.61%2,412,039
Aug 12, 202615,492.9615,539.9114,413.1514,413.1514,413.15-6.97%1,689,937
Aug 11, 202615,962.4416,431.9315,211.2715,492.9615,492.960.61%4,111,405
Aug 10, 202614,413.1515,399.0614,413.1515,399.0615,399.066.84%3,454,851
Aug 7, 202614,366.2014,413.1514,225.3514,413.1514,413.150.33%1,105,235
Aug 6, 202614,178.4014,460.0914,037.5614,366.2014,366.201.32%1,374,673
Aug 5, 202614,131.4614,366.2014,037.5614,178.4014,178.40-0.33%1,214,649
Aug 4, 202614,366.2014,366.2014,084.5114,225.3514,225.35-0.98%606,551
Aug 3, 202614,272.3014,460.0914,084.5114,366.2014,366.200.33%919,440
Jul 31, 202614,319.2514,366.2014,037.5614,319.2514,319.25-901,306
Jul 30, 202614,553.9914,694.8414,272.3014,319.2514,319.25-1.61%1,355,430
Jul 29, 202614,319.2514,600.9414,225.3514,553.9914,553.991.64%1,598,963
Jul 28, 202614,272.3014,319.2514,037.5614,319.2514,319.25-911,628
Jul 27, 202614,272.3014,553.9914,178.4014,319.2514,319.250.33%860,180
Jul 24, 202614,084.5114,319.2514,037.5614,272.3014,272.301.00%1,354,742
Jul 23, 202614,084.5114,319.2513,849.7714,131.4614,131.460.33%965,109
Jul 22, 202613,990.6114,084.5113,615.0214,084.5114,084.510.67%537,747
Jul 21, 202614,225.3514,272.3013,661.9713,990.6113,990.61-1.97%713,783
Jul 20, 202614,131.4614,507.0414,084.5114,272.3014,272.300.66%918,243
Jul 17, 202613,802.8214,178.4013,755.8714,178.4014,178.402.72%3,628,929
Jul 16, 202613,615.0213,802.8213,474.1813,802.8213,802.821.38%410,688
Jul 15, 202613,521.1313,615.0213,333.3313,615.0213,615.020.69%491,647
Jul 14, 202613,521.1313,615.0213,427.2313,521.1313,521.13-0.35%524,391
Jul 13, 202613,615.0213,755.8713,098.5913,568.0813,568.08-0.34%1,021,026
Jul 10, 202613,990.6114,037.5613,098.5913,615.0213,615.02-3.01%1,031,114
Jul 9, 202614,366.2014,366.2013,802.8214,037.5614,037.56-2.29%523,428
Jul 8, 202614,084.5114,553.9914,084.5114,366.2014,366.202.00%1,952,890
Jul 7, 202613,521.1314,084.5113,521.1314,084.5114,084.513.81%1,900,342
Jul 6, 202613,474.1813,755.8713,427.2313,568.0813,568.080.35%552,924
Jul 3, 202613,615.0213,661.9713,333.3313,521.1313,521.13-1.03%330,363
Jul 2, 202613,802.8213,896.7113,615.0213,661.9713,661.97-1.36%704,972
Jul 1, 202613,615.0214,225.3513,615.0213,849.7713,849.771.37%1,710,349
Jun 30, 202613,521.1313,802.8213,474.1813,661.9713,661.970.34%468,921
Jun 29, 202613,708.9213,849.7713,521.1313,615.0213,615.02-1.02%627,467
Jun 26, 202613,427.2313,755.8713,427.2313,755.8713,755.872.09%1,465,575
Jun 25, 202613,333.3313,521.1313,239.4413,474.1813,474.180.70%911,961
Jun 24, 202613,333.3313,380.2813,145.5413,380.2813,380.280.35%942,063
Jun 23, 202613,333.3313,427.2313,145.5413,333.3313,333.33-945,052
Jun 22, 202613,333.3313,427.2313,051.6413,333.3313,333.33-0.35%870,079