HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 18,000
+400 (2.27%)
At close: Nov 3, 2026
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 17,350.00 | 18,000.00 | 16,900.00 | 18,000.00 | 18,000.00 | 2.27% | 1,987,905 |
| Nov 2, 2026 | 17,500.00 | 17,650.00 | 17,400.00 | 17,600.00 | 17,600.00 | 0.86% | 777,313 |
| Oct 30, 2026 | 17,650.00 | 17,650.00 | 17,250.00 | 17,450.00 | 17,450.00 | -0.85% | 320,434 |
| Oct 29, 2026 | 17,750.00 | 17,800.00 | 17,450.00 | 17,600.00 | 17,600.00 | -0.85% | 1,172,567 |
| Oct 28, 2026 | 17,700.00 | 17,900.00 | 17,600.00 | 17,750.00 | 17,750.00 | 0.28% | 2,616,636 |
| Oct 27, 2026 | 17,100.00 | 17,900.00 | 17,000.00 | 17,700.00 | 17,700.00 | 3.51% | 4,381,085 |
| Oct 26, 2026 | 17,200.00 | 17,250.00 | 16,950.00 | 17,100.00 | 17,100.00 | -0.58% | 385,876 |
| Oct 23, 2026 | 17,300.00 | 17,350.00 | 16,950.00 | 17,200.00 | 17,200.00 | -0.58% | 550,828 |
| Oct 22, 2026 | 17,000.00 | 17,300.00 | 16,950.00 | 17,300.00 | 17,300.00 | 1.76% | 1,380,109 |
| Oct 21, 2026 | 16,850.00 | 17,500.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.89% | 1,529,802 |
| Oct 20, 2026 | 17,000.00 | 17,050.00 | 16,600.00 | 16,850.00 | 16,850.00 | -0.88% | 593,019 |
| Oct 19, 2026 | 17,200.00 | 17,350.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.45% | 1,204,626 |
| Oct 16, 2026 | 17,200.00 | 17,800.00 | 16,250.00 | 17,250.00 | 17,250.00 | 0.29% | 1,704,536 |
| Oct 15, 2026 | 18,200.00 | 18,500.00 | 16,900.00 | 17,200.00 | 17,200.00 | -5.23% | 2,589,091 |
| Oct 14, 2026 | 18,100.00 | 19,350.00 | 17,600.00 | 18,150.00 | 18,150.00 | 0.28% | 3,492,023 |
| Oct 13, 2026 | 17,700.00 | 18,700.00 | 16,450.00 | 18,100.00 | 18,100.00 | 2.55% | 3,221,261 |
| Oct 12, 2026 | 17,650.00 | 17,850.00 | 17,500.00 | 17,650.00 | 17,650.00 | - | 890,965 |
| Oct 9, 2026 | 17,550.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | 0.28% | 866,795 |
| Oct 8, 2026 | 17,600.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 404,180 |
| Oct 7, 2026 | 17,750.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.85% | 853,821 |
| Oct 6, 2026 | 17,950.00 | 18,100.00 | 17,650.00 | 17,750.00 | 17,750.00 | -1.11% | 1,626,536 |
| Oct 5, 2026 | 17,900.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | 0.28% | 697,726 |
| Oct 2, 2026 | 17,500.00 | 18,100.00 | 17,450.00 | 17,900.00 | 17,900.00 | 2.29% | 1,481,594 |
| Oct 1, 2026 | 17,650.00 | 17,700.00 | 17,400.00 | 17,500.00 | 17,500.00 | -0.85% | 283,603 |
| Sep 30, 2026 | 17,750.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | -0.56% | 485,611 |
| Sep 29, 2026 | 17,800.00 | 18,100.00 | 17,700.00 | 17,750.00 | 17,750.00 | -0.28% | 1,657,140 |
| Sep 28, 2026 | 17,700.00 | 17,850.00 | 17,500.00 | 17,800.00 | 17,800.00 | 0.56% | 1,370,083 |
| Sep 25, 2026 | 17,300.00 | 17,800.00 | 17,000.00 | 17,700.00 | 17,700.00 | 2.31% | 1,970,674 |
| Sep 24, 2026 | 17,200.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 636,521 |
| 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 |