Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam · Delayed Price · Currency is VND 10,800
-250 (-2.26%)
At close: Mar 23, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 11,050.00 | 11,250.00 | 10,650.00 | 10,800.00 | 10,800.00 | -2.26% | 2,934,077 |
| Mar 20, 2026 | 11,100.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.90% | 1,416,828 |
| Mar 19, 2026 | 10,800.00 | 11,500.00 | 10,800.00 | 11,150.00 | 11,150.00 | 0.45% | 2,993,156 |
| Mar 18, 2026 | 11,150.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | -0.45% | 1,195,756 |
| Mar 17, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.45% | 1,976,715 |
| Mar 16, 2026 | 11,250.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 1,655,939 |
| Mar 13, 2026 | 10,750.00 | 11,500.00 | 10,750.00 | 11,200.00 | 11,200.00 | 1.82% | 3,061,807 |
| Mar 12, 2026 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.85% | 2,613,404 |
| Mar 11, 2026 | 10,400.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 6.93% | 2,175,777 |
| Mar 10, 2026 | 9,800.00 | 10,500.00 | 9,800.00 | 10,100.00 | 10,100.00 | 2.85% | 3,667,418 |
| Mar 9, 2026 | 9,820.00 | 10,200.00 | 9,820.00 | 9,820.00 | 9,820.00 | -6.92% | 1,566,613 |
| Mar 6, 2026 | 11,250.00 | 11,250.00 | 10,550.00 | 10,550.00 | 10,550.00 | -4.09% | 2,374,340 |
| Mar 5, 2026 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 1,305,353 |
| Mar 4, 2026 | 11,300.00 | 11,500.00 | 10,800.00 | 11,050.00 | 11,050.00 | -2.21% | 2,275,152 |
| Mar 3, 2026 | 11,200.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1.35% | 1,532,030 |
| Mar 2, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | -5.11% | 2,924,435 |
| Feb 27, 2026 | 12,000.00 | 12,000.00 | 11,450.00 | 11,750.00 | 11,750.00 | -2.08% | 2,558,007 |
| Feb 26, 2026 | 12,150.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.23% | 926,486 |
| Feb 25, 2026 | 12,450.00 | 12,450.00 | 12,000.00 | 12,150.00 | 12,150.00 | -2.02% | 2,139,777 |
| Feb 24, 2026 | 12,250.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 1,646,794 |
| Feb 23, 2026 | 12,350.00 | 12,350.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 1,298,966 |
| Feb 13, 2026 | 12,100.00 | 12,300.00 | 11,950.00 | 12,300.00 | 12,300.00 | 0.82% | 2,865,285 |
| Feb 12, 2026 | 11,850.00 | 12,200.00 | 11,550.00 | 12,200.00 | 12,200.00 | 5.17% | 3,221,424 |
| Feb 11, 2026 | 10,850.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 6.91% | 2,221,528 |
| Feb 10, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.46% | 1,011,653 |
| Feb 9, 2026 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 815,710 |
| Feb 6, 2026 | 11,150.00 | 11,150.00 | 10,750.00 | 10,800.00 | 10,800.00 | -3.57% | 2,221,361 |
| Feb 5, 2026 | 11,400.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 1,563,512 |
| Feb 4, 2026 | 11,250.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.33% | 1,390,328 |
| Feb 3, 2026 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 1,208,703 |
| Feb 2, 2026 | 11,400.00 | 11,600.00 | 11,150.00 | 11,200.00 | 11,200.00 | -3.03% | 1,704,880 |
| Jan 30, 2026 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | 2.21% | 2,068,483 |
| Jan 29, 2026 | 11,350.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 1,044,260 |
| Jan 28, 2026 | 11,200.00 | 11,400.00 | 10,950.00 | 11,200.00 | 11,200.00 | 1.36% | 1,471,157 |
| Jan 27, 2026 | 11,050.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.45% | 1,183,478 |
| Jan 26, 2026 | 11,550.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.76% | 1,655,706 |
| Jan 23, 2026 | 11,900.00 | 11,950.00 | 11,450.00 | 11,550.00 | 11,550.00 | -1.70% | 1,391,420 |
| Jan 22, 2026 | 11,100.00 | 11,750.00 | 11,050.00 | 11,750.00 | 11,750.00 | 6.82% | 4,706,804 |
| Jan 21, 2026 | 11,250.00 | 11,350.00 | 10,900.00 | 11,000.00 | 11,000.00 | -3.08% | 2,513,272 |
| Jan 20, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 1,187,795 |
| Jan 19, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.44% | 872,625 |
| Jan 16, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.44% | 1,897,735 |
| Jan 15, 2026 | 11,400.00 | 11,600.00 | 11,250.00 | 11,400.00 | 11,400.00 | -0.44% | 1,902,864 |
| Jan 14, 2026 | 11,900.00 | 11,900.00 | 11,300.00 | 11,450.00 | 11,450.00 | -3.78% | 3,077,702 |
| Jan 13, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 3.03% | 2,339,919 |
| Jan 12, 2026 | 11,200.00 | 11,700.00 | 10,900.00 | 11,550.00 | 11,550.00 | 3.13% | 3,087,238 |
| Jan 9, 2026 | 12,100.00 | 12,150.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 8,037,561 |
| Jan 8, 2026 | 12,150.00 | 12,400.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.04% | 1,410,593 |
| Jan 7, 2026 | 12,050.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.66% | 1,382,541 |
| Jan 6, 2026 | 11,900.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | 2.12% | 2,533,098 |