HHP Global joint stock company (HOSE:HHP)
Vietnam · Delayed Price · Currency is VND 14,950
-400 (-2.61%)
At close: Aug 13, 2026
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 14,300.00 | 15,000.00 | 14,300.00 | 14,950.00 | 14,950.00 | -2.61% | 2,264,826 |
| Aug 12, 2026 | 16,500.00 | 16,550.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 1,586,796 |
| Aug 11, 2026 | 17,000.00 | 17,500.00 | 16,200.00 | 16,500.00 | 16,500.00 | 0.61% | 3,860,475 |
| Aug 10, 2026 | 15,350.00 | 16,400.00 | 15,350.00 | 16,400.00 | 16,400.00 | 6.84% | 3,243,992 |
| Aug 7, 2026 | 15,300.00 | 15,350.00 | 15,150.00 | 15,350.00 | 15,350.00 | 0.33% | 1,037,780 |
| Aug 6, 2026 | 15,100.00 | 15,400.00 | 14,950.00 | 15,300.00 | 15,300.00 | 1.32% | 1,290,773 |
| Aug 5, 2026 | 15,050.00 | 15,300.00 | 14,950.00 | 15,100.00 | 15,100.00 | -0.33% | 1,140,516 |
| Aug 4, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,150.00 | 15,150.00 | -0.98% | 569,532 |
| Aug 3, 2026 | 15,200.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 0.33% | 863,324 |
| Jul 31, 2026 | 15,250.00 | 15,300.00 | 14,950.00 | 15,250.00 | 15,250.00 | - | 846,297 |
| Jul 30, 2026 | 15,500.00 | 15,650.00 | 15,200.00 | 15,250.00 | 15,250.00 | -1.61% | 1,272,705 |
| Jul 29, 2026 | 15,250.00 | 15,550.00 | 15,150.00 | 15,500.00 | 15,500.00 | 1.64% | 1,501,374 |
| Jul 28, 2026 | 15,200.00 | 15,250.00 | 14,950.00 | 15,250.00 | 15,250.00 | - | 855,989 |
| Jul 27, 2026 | 15,200.00 | 15,500.00 | 15,100.00 | 15,250.00 | 15,250.00 | 0.33% | 807,681 |
| Jul 24, 2026 | 15,000.00 | 15,250.00 | 14,950.00 | 15,200.00 | 15,200.00 | 1.00% | 1,272,059 |
| Jul 23, 2026 | 15,000.00 | 15,250.00 | 14,750.00 | 15,050.00 | 15,050.00 | 0.33% | 906,206 |
| Jul 22, 2026 | 14,900.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 0.67% | 504,927 |
| Jul 21, 2026 | 15,150.00 | 15,200.00 | 14,550.00 | 14,900.00 | 14,900.00 | -1.97% | 670,219 |
| Jul 20, 2026 | 15,050.00 | 15,450.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 862,200 |
| Jul 17, 2026 | 14,700.00 | 15,100.00 | 14,650.00 | 15,100.00 | 15,100.00 | 2.72% | 3,407,446 |
| Jul 16, 2026 | 14,500.00 | 14,700.00 | 14,350.00 | 14,700.00 | 14,700.00 | 1.38% | 385,623 |
| Jul 15, 2026 | 14,400.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 0.69% | 461,641 |
| Jul 14, 2026 | 14,400.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.35% | 492,386 |
| Jul 13, 2026 | 14,500.00 | 14,650.00 | 13,950.00 | 14,450.00 | 14,450.00 | -0.34% | 958,710 |
| Jul 10, 2026 | 14,900.00 | 14,950.00 | 13,950.00 | 14,500.00 | 14,500.00 | -3.01% | 968,183 |
| Jul 9, 2026 | 15,300.00 | 15,300.00 | 14,700.00 | 14,950.00 | 14,950.00 | -2.29% | 491,482 |
| Jul 8, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 1,833,700 |
| Jul 7, 2026 | 14,400.00 | 15,000.00 | 14,400.00 | 15,000.00 | 15,000.00 | 3.81% | 1,784,359 |
| Jul 6, 2026 | 14,350.00 | 14,650.00 | 14,300.00 | 14,450.00 | 14,450.00 | 0.35% | 519,178 |
| Jul 3, 2026 | 14,500.00 | 14,550.00 | 14,200.00 | 14,400.00 | 14,400.00 | -1.03% | 310,200 |
| 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 |