HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 12,450
+100 (0.81%)
At close: Apr 13, 2026
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 13,000.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 1.50% | 1,824,578 |
| Mar 9, 2026 | 13,400.00 | 13,400.00 | 12,600.00 | 13,300.00 | 13,300.00 | -1.48% | 880,929 |
| Mar 6, 2026 | 13,500.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.88% | 891,700 |
| Mar 5, 2026 | 13,800.00 | 14,350.00 | 13,450.00 | 13,900.00 | 13,900.00 | - | 1,237,342 |
| Mar 4, 2026 | 13,300.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 4.51% | 1,081,275 |
| Mar 3, 2026 | 14,100.00 | 14,100.00 | 13,200.00 | 13,300.00 | 13,300.00 | -5.67% | 1,014,265 |
| Mar 2, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,100.00 | -3.75% | 1,150,763 |
| Feb 27, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,650.00 | 14,650.00 | -0.34% | 1,090,013 |
| Feb 26, 2026 | 14,800.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | -1.34% | 1,074,771 |
| Feb 25, 2026 | 14,900.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 1,068,773 |
| Feb 24, 2026 | 14,800.00 | 15,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 1,545,028 |
| Feb 23, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | - | 748,849 |
| Feb 13, 2026 | 14,100.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 3.47% | 1,495,346 |
| Feb 12, 2026 | 13,700.00 | 14,650.00 | 13,450.00 | 14,400.00 | 14,400.00 | 5.11% | 2,153,126 |
| Feb 11, 2026 | 13,200.00 | 13,800.00 | 13,100.00 | 13,700.00 | 13,700.00 | 3.01% | 1,171,721 |
| Feb 10, 2026 | 13,500.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | 0.76% | 649,419 |
| Feb 9, 2026 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 493,715 |
| Feb 6, 2026 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.87% | 719,040 |
| Feb 5, 2026 | 13,300.00 | 13,450.00 | 13,100.00 | 13,350.00 | 13,350.00 | 0.38% | 969,318 |
| Feb 4, 2026 | 13,400.00 | 13,450.00 | 12,900.00 | 13,300.00 | 13,300.00 | -0.75% | 488,403 |
| Feb 3, 2026 | 12,900.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | 3.88% | 1,440,913 |
| Feb 2, 2026 | 12,900.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.39% | 535,576 |
| Jan 30, 2026 | 13,400.00 | 13,500.00 | 12,600.00 | 12,950.00 | 12,950.00 | -3.36% | 1,137,741 |
| Jan 29, 2026 | 13,000.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 2.68% | 2,193,105 |
| Jan 28, 2026 | 13,000.00 | 13,200.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.38% | 843,758 |