HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 17,200
-50 (-0.29%)
At close: Sep 23, 2026
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,250.00 | 17,500.00 | 16,950.00 | 17,200.00 | 17,200.00 | -0.29% | 1,850,179 |
| Sep 22, 2026 | 17,500.00 | 17,600.00 | 16,850.00 | 17,250.00 | 17,250.00 | -0.86% | 1,072,179 |
| Sep 21, 2026 | 17,200.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1.16% | 1,693,169 |
| Sep 18, 2026 | 17,000.00 | 17,250.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 2,188,518 |
| Sep 17, 2026 | 17,000.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 1,076,145 |
| Sep 16, 2026 | 17,050.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | -0.29% | 525,911 |
| Sep 15, 2026 | 17,000.00 | 17,050.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.29% | 565,939 |
| Sep 14, 2026 | 17,100.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.58% | 640,647 |
| Sep 11, 2026 | 17,100.00 | 17,200.00 | 16,850.00 | 17,100.00 | 17,100.00 | - | 693,840 |
| Sep 10, 2026 | 17,200.00 | 17,350.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.58% | 919,689 |
| Sep 9, 2026 | 16,950.00 | 17,300.00 | 16,950.00 | 17,200.00 | 17,200.00 | 1.18% | 1,379,093 |
| Sep 8, 2026 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 3.03% | 1,136,010 |
| Sep 7, 2026 | 16,350.00 | 16,550.00 | 16,250.00 | 16,500.00 | 16,500.00 | 0.92% | 1,910,601 |
| Sep 4, 2026 | 16,250.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,350.00 | 0.62% | 685,296 |
| Sep 3, 2026 | 16,150.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.31% | 594,347 |
| Aug 28, 2026 | 15,950.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 1.57% | 887,002 |
| Aug 27, 2026 | 16,100.00 | 16,300.00 | 15,800.00 | 15,950.00 | 15,950.00 | -0.93% | 966,264 |
| Aug 26, 2026 | 15,950.00 | 16,200.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1.26% | 1,404,836 |
| Aug 25, 2026 | 15,500.00 | 15,900.00 | 15,350.00 | 15,900.00 | 15,900.00 | 2.58% | 2,121,728 |
| Aug 24, 2026 | 15,150.00 | 15,600.00 | 14,950.00 | 15,500.00 | 15,500.00 | 2.65% | 747,636 |
| Aug 21, 2026 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 1,231,236 |
| Aug 20, 2026 | 15,000.00 | 15,100.00 | 14,750.00 | 15,000.00 | 15,000.00 | - | 1,122,527 |
| Aug 19, 2026 | 15,000.00 | 15,150.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 1,813,834 |
| Aug 18, 2026 | 14,250.00 | 15,200.00 | 14,100.00 | 15,000.00 | 15,000.00 | 5.10% | 1,812,586 |
| Aug 17, 2026 | 14,272.30 | 14,413.15 | 13,849.77 | 14,272.30 | 14,272.30 | -0.98% | 1,436,149 |
| Aug 14, 2026 | 13,755.87 | 14,413.15 | 13,568.08 | 14,413.15 | 14,413.15 | 2.68% | 1,594,220 |
| Aug 13, 2026 | 13,427.23 | 14,084.51 | 13,427.23 | 14,037.56 | 14,037.56 | -2.61% | 2,412,039 |
| Aug 12, 2026 | 15,492.96 | 15,539.91 | 14,413.15 | 14,413.15 | 14,413.15 | -6.97% | 1,689,937 |
| Aug 11, 2026 | 15,962.44 | 16,431.93 | 15,211.27 | 15,492.96 | 15,492.96 | 0.61% | 4,111,405 |
| Aug 10, 2026 | 14,413.15 | 15,399.06 | 14,413.15 | 15,399.06 | 15,399.06 | 6.84% | 3,454,851 |
| Aug 7, 2026 | 14,366.20 | 14,413.15 | 14,225.35 | 14,413.15 | 14,413.15 | 0.33% | 1,105,235 |
| Aug 6, 2026 | 14,178.40 | 14,460.09 | 14,037.56 | 14,366.20 | 14,366.20 | 1.32% | 1,374,673 |
| Aug 5, 2026 | 14,131.46 | 14,366.20 | 14,037.56 | 14,178.40 | 14,178.40 | -0.33% | 1,214,649 |
| Aug 4, 2026 | 14,366.20 | 14,366.20 | 14,084.51 | 14,225.35 | 14,225.35 | -0.98% | 606,551 |
| Aug 3, 2026 | 14,272.30 | 14,460.09 | 14,084.51 | 14,366.20 | 14,366.20 | 0.33% | 919,440 |
| Jul 31, 2026 | 14,319.25 | 14,366.20 | 14,037.56 | 14,319.25 | 14,319.25 | - | 901,306 |
| Jul 30, 2026 | 14,553.99 | 14,694.84 | 14,272.30 | 14,319.25 | 14,319.25 | -1.61% | 1,355,430 |
| Jul 29, 2026 | 14,319.25 | 14,600.94 | 14,225.35 | 14,553.99 | 14,553.99 | 1.64% | 1,598,963 |
| Jul 28, 2026 | 14,272.30 | 14,319.25 | 14,037.56 | 14,319.25 | 14,319.25 | - | 911,628 |
| Jul 27, 2026 | 14,272.30 | 14,553.99 | 14,178.40 | 14,319.25 | 14,319.25 | 0.33% | 860,180 |
| Jul 24, 2026 | 14,084.51 | 14,319.25 | 14,037.56 | 14,272.30 | 14,272.30 | 1.00% | 1,354,742 |
| Jul 23, 2026 | 14,084.51 | 14,319.25 | 13,849.77 | 14,131.46 | 14,131.46 | 0.33% | 965,109 |
| Jul 22, 2026 | 13,990.61 | 14,084.51 | 13,615.02 | 14,084.51 | 14,084.51 | 0.67% | 537,747 |
| Jul 21, 2026 | 14,225.35 | 14,272.30 | 13,661.97 | 13,990.61 | 13,990.61 | -1.97% | 713,783 |
| Jul 20, 2026 | 14,131.46 | 14,507.04 | 14,084.51 | 14,272.30 | 14,272.30 | 0.66% | 918,243 |
| Jul 17, 2026 | 13,802.82 | 14,178.40 | 13,755.87 | 14,178.40 | 14,178.40 | 2.72% | 3,628,929 |
| Jul 16, 2026 | 13,615.02 | 13,802.82 | 13,474.18 | 13,802.82 | 13,802.82 | 1.38% | 410,688 |
| Jul 15, 2026 | 13,521.13 | 13,615.02 | 13,333.33 | 13,615.02 | 13,615.02 | 0.69% | 491,647 |
| Jul 14, 2026 | 13,521.13 | 13,615.02 | 13,427.23 | 13,521.13 | 13,521.13 | -0.35% | 524,391 |
| Jul 13, 2026 | 13,615.02 | 13,755.87 | 13,098.59 | 13,568.08 | 13,568.08 | -0.34% | 1,021,026 |