HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 14,400
-150 (-1.03%)
At close: Jul 3, 2026
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 14,700.00 | 14,800.00 | 14,500.00 | 14,550.00 | 14,550.00 | -1.36% | 661,946 |
| Jul 1, 2026 | 14,500.00 | 15,150.00 | 14,500.00 | 14,750.00 | 14,750.00 | 1.37% | 1,605,962 |
| Jun 30, 2026 | 14,400.00 | 14,700.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.34% | 440,302 |
| Jun 29, 2026 | 14,600.00 | 14,750.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.02% | 589,171 |
| Jun 26, 2026 | 14,300.00 | 14,650.00 | 14,300.00 | 14,650.00 | 14,650.00 | 2.09% | 1,376,127 |
| Jun 25, 2026 | 14,200.00 | 14,400.00 | 14,100.00 | 14,350.00 | 14,350.00 | 0.70% | 856,302 |
| Jun 24, 2026 | 14,200.00 | 14,250.00 | 14,000.00 | 14,250.00 | 14,250.00 | 0.35% | 884,567 |
| Jun 23, 2026 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 887,373 |
| Jun 22, 2026 | 14,200.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.35% | 816,976 |
| Jun 19, 2026 | 14,200.00 | 14,400.00 | 14,000.00 | 14,250.00 | 14,250.00 | - | 1,276,621 |
| Jun 18, 2026 | 13,900.00 | 14,250.00 | 13,600.00 | 14,250.00 | 14,250.00 | 1.79% | 1,231,283 |
| Jun 17, 2026 | 14,150.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.06% | 663,901 |
| Jun 16, 2026 | 14,300.00 | 14,400.00 | 13,850.00 | 14,150.00 | 14,150.00 | -1.05% | 1,145,532 |
| Jun 15, 2026 | 14,700.00 | 14,750.00 | 13,900.00 | 14,300.00 | 14,300.00 | -2.72% | 972,779 |
| Jun 12, 2026 | 14,750.00 | 15,050.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.34% | 1,286,537 |
| Jun 11, 2026 | 14,450.00 | 14,750.00 | 14,350.00 | 14,750.00 | 14,750.00 | 1.72% | 2,371,922 |
| Jun 10, 2026 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1.75% | 2,309,532 |
| Jun 9, 2026 | 14,200.00 | 14,500.00 | 14,100.00 | 14,250.00 | 14,250.00 | 0.71% | 2,703,296 |
| Jun 8, 2026 | 14,100.00 | 14,200.00 | 13,450.00 | 14,150.00 | 14,150.00 | -1.05% | 1,322,392 |
| Jun 5, 2026 | 14,300.00 | 14,400.00 | 14,150.00 | 14,300.00 | 14,300.00 | - | 1,422,970 |
| Jun 4, 2026 | 14,050.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | 1.06% | 1,121,941 |
| Jun 3, 2026 | 14,250.00 | 14,300.00 | 13,950.00 | 14,150.00 | 14,150.00 | -0.70% | 1,234,186 |
| Jun 2, 2026 | 14,450.00 | 14,500.00 | 13,900.00 | 14,250.00 | 14,250.00 | -1.72% | 729,209 |
| Jun 1, 2026 | 14,700.00 | 14,750.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.69% | 526,554 |
| May 29, 2026 | 14,800.00 | 14,900.00 | 14,600.00 | 14,750.00 | 14,750.00 | - | 1,066,118 |
| May 28, 2026 | 14,900.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | -1.34% | 1,548,520 |
| May 27, 2026 | 15,000.00 | 15,100.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.34% | 1,735,655 |
| May 26, 2026 | 15,000.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.68% | 2,865,794 |
| May 25, 2026 | 14,700.00 | 15,000.00 | 14,100.00 | 14,800.00 | 14,800.00 | - | 1,943,957 |
| 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 |