Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam · Delayed Price · Currency is VND 17,000
0.00 (0.00%)
At close: Sep 12, 2025
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17,000.00 | 17,400.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 2,871,555 |
| Sep 11, 2025 | 16,700.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 0.59% | 4,091,835 |
| Sep 10, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | -0.59% | 3,611,730 |
| Sep 9, 2025 | 16,800.00 | 17,100.00 | 16,200.00 | 17,000.00 | 17,000.00 | 3.03% | 5,121,735 |
| Sep 8, 2025 | 17,400.00 | 17,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -5.71% | 10,773,730 |
| Sep 5, 2025 | 18,150.00 | 18,150.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.85% | 8,987,730 |
| Sep 4, 2025 | 16,750.00 | 17,650.00 | 16,600.00 | 17,650.00 | 17,650.00 | 6.97% | 13,087,260 |
| Sep 3, 2025 | 15,950.00 | 16,550.00 | 15,850.00 | 16,500.00 | 16,500.00 | 4.43% | 4,495,175 |
| Aug 29, 2025 | 16,200.00 | 16,200.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 3,618,553 |
| Aug 28, 2025 | 15,800.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2.24% | 3,681,399 |
| Aug 27, 2025 | 16,000.00 | 16,400.00 | 15,650.00 | 15,650.00 | 15,650.00 | -2.19% | 5,851,858 |
| Aug 26, 2025 | 15,400.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 3.90% | 4,024,419 |
| Aug 25, 2025 | 15,150.00 | 15,650.00 | 14,750.00 | 15,400.00 | 15,400.00 | 0.33% | 7,257,019 |
| Aug 22, 2025 | 16,000.00 | 16,300.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 20,250,820 |
| Aug 21, 2025 | 17,200.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.79% | 8,599,823 |
| Aug 20, 2025 | 17,950.00 | 18,000.00 | 16,700.00 | 17,150.00 | 17,150.00 | -3.38% | 7,326,191 |
| Aug 19, 2025 | 17,400.00 | 17,950.00 | 17,150.00 | 17,750.00 | 17,750.00 | 2.01% | 7,751,782 |
| Aug 18, 2025 | 17,300.00 | 17,500.00 | 16,550.00 | 17,400.00 | 17,400.00 | 0.58% | 7,806,485 |
| Aug 15, 2025 | 18,350.00 | 18,450.00 | 17,200.00 | 17,300.00 | 17,300.00 | -5.21% | 16,182,560 |
| Aug 14, 2025 | 18,600.00 | 18,650.00 | 18,200.00 | 18,250.00 | 18,250.00 | -1.62% | 8,277,120 |
| Aug 13, 2025 | 18,750.00 | 18,950.00 | 18,000.00 | 18,550.00 | 18,550.00 | 0.54% | 9,411,430 |
| Aug 12, 2025 | 18,050.00 | 18,500.00 | 17,800.00 | 18,450.00 | 18,450.00 | 3.07% | 10,520,630 |
| Aug 11, 2025 | 17,850.00 | 18,250.00 | 17,750.00 | 17,900.00 | 17,900.00 | 1.13% | 9,122,467 |
| Aug 8, 2025 | 17,700.00 | 18,000.00 | 17,200.00 | 17,700.00 | 17,700.00 | - | 10,342,470 |
| Aug 7, 2025 | 17,350.00 | 17,900.00 | 17,200.00 | 17,700.00 | 17,700.00 | 3.51% | 11,754,120 |
| Aug 6, 2025 | 17,600.00 | 17,600.00 | 16,950.00 | 17,100.00 | 17,100.00 | -2.84% | 11,837,010 |
| Aug 5, 2025 | 18,200.00 | 18,250.00 | 16,650.00 | 17,600.00 | 17,600.00 | -1.68% | 16,407,680 |
| Aug 4, 2025 | 18,350.00 | 18,400.00 | 17,450.00 | 17,900.00 | 17,900.00 | -3.76% | 13,556,380 |
| Aug 1, 2025 | 18,950.00 | 18,950.00 | 18,100.00 | 18,600.00 | 18,600.00 | -1.59% | 10,434,620 |
| Jul 31, 2025 | 19,500.00 | 19,500.00 | 17,000.00 | 18,900.00 | 18,900.00 | 3.56% | 35,354,500 |
| Jul 30, 2025 | 18,250.00 | 18,250.00 | 17,950.00 | 18,250.00 | 18,250.00 | 6.73% | 15,225,470 |
| Jul 29, 2025 | 18,450.00 | 18,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | -6.81% | 14,713,500 |
| Jul 28, 2025 | 18,200.00 | 18,800.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1.10% | 11,226,920 |
| Jul 25, 2025 | 17,500.00 | 18,200.00 | 17,500.00 | 18,150.00 | 18,150.00 | 3.13% | 5,669,721 |
| Jul 24, 2025 | 17,850.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.40% | 3,568,233 |
| Jul 23, 2025 | 17,800.00 | 18,250.00 | 17,500.00 | 17,850.00 | 17,850.00 | 2.00% | 6,567,078 |
| Jul 22, 2025 | 16,800.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | 2.94% | 5,561,729 |
| Jul 21, 2025 | 17,250.00 | 17,350.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.58% | 8,149,172 |
| Jul 18, 2025 | 17,600.00 | 17,850.00 | 17,050.00 | 17,450.00 | 17,450.00 | - | 5,444,205 |
| Jul 17, 2025 | 17,350.00 | 17,900.00 | 17,150.00 | 17,450.00 | 17,450.00 | 1.75% | 7,519,138 |
| Jul 16, 2025 | 16,400.00 | 17,350.00 | 16,400.00 | 17,150.00 | 17,150.00 | 3.63% | 8,221,628 |
| Jul 15, 2025 | 16,550.00 | 16,650.00 | 16,250.00 | 16,550.00 | 16,550.00 | 0.30% | 6,054,653 |
| Jul 14, 2025 | 16,400.00 | 16,700.00 | 16,000.00 | 16,500.00 | 16,500.00 | 1.23% | 6,571,339 |
| Jul 11, 2025 | 16,300.00 | 16,500.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.31% | 7,871,336 |
| Jul 10, 2025 | 16,350.00 | 16,500.00 | 16,100.00 | 16,350.00 | 16,350.00 | 1.24% | 4,289,606 |
| Jul 9, 2025 | 16,400.00 | 16,450.00 | 16,050.00 | 16,150.00 | 16,150.00 | -1.82% | 8,994,431 |
| Jul 8, 2025 | 16,600.00 | 16,750.00 | 16,050.00 | 16,450.00 | 16,450.00 | 0.30% | 5,957,204 |
| Jul 7, 2025 | 15,900.00 | 16,450.00 | 15,700.00 | 16,400.00 | 16,400.00 | 4.13% | 7,862,569 |
| Jul 4, 2025 | 15,300.00 | 16,100.00 | 15,200.00 | 15,750.00 | 15,750.00 | 3.62% | 12,707,840 |
| Jul 3, 2025 | 15,150.00 | 15,650.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 5,747,606 |