Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam · Delayed Price · Currency is VND 9,870.00
-120.00 (-1.20%)
At close: Aug 13, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10,000.00 | 10,050.00 | 9,780.00 | 9,870.00 | 9,870.00 | -1.20% | 875,957 |
| Aug 12, 2026 | 10,150.00 | 10,150.00 | 9,910.00 | 9,990.00 | 9,990.00 | -0.10% | 569,514 |
| Aug 11, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.96% | 661,866 |
| Aug 10, 2026 | 9,890.00 | 10,200.00 | 9,750.00 | 10,200.00 | 10,200.00 | 4.62% | 1,064,040 |
| Aug 7, 2026 | 9,830.00 | 9,880.00 | 9,750.00 | 9,750.00 | 9,750.00 | -1.81% | 2,427,352 |
| Aug 6, 2026 | 9,960.00 | 10,000.00 | 9,710.00 | 9,930.00 | 9,930.00 | -0.20% | 961,535 |
| Aug 5, 2026 | 10,400.00 | 10,450.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.93% | 1,556,481 |
| Aug 4, 2026 | 10,300.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 0.99% | 881,881 |
| Aug 3, 2026 | 9,640.00 | 10,150.00 | 9,530.00 | 10,150.00 | 10,150.00 | 6.62% | 1,738,973 |
| Jul 31, 2026 | 9,810.00 | 9,870.00 | 9,520.00 | 9,520.00 | 9,520.00 | -2.86% | 828,684 |
| Jul 30, 2026 | 9,390.00 | 9,800.00 | 9,390.00 | 9,800.00 | 9,800.00 | 4.26% | 1,054,836 |
| Jul 29, 2026 | 9,500.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 582,245 |
| Jul 28, 2026 | 9,400.00 | 9,730.00 | 8,830.00 | 9,600.00 | 9,600.00 | 1.16% | 759,521 |
| Jul 27, 2026 | 9,790.00 | 9,890.00 | 9,490.00 | 9,490.00 | 9,490.00 | -3.95% | 1,270,196 |
| Jul 24, 2026 | 9,890.00 | 9,970.00 | 9,670.00 | 9,880.00 | 9,880.00 | -0.30% | 804,944 |
| Jul 23, 2026 | 9,980.00 | 10,150.00 | 9,360.00 | 9,910.00 | 9,910.00 | 1.33% | 1,179,425 |
| Jul 22, 2026 | 9,910.00 | 10,150.00 | 9,650.00 | 9,780.00 | 9,780.00 | -1.91% | 1,526,536 |
| Jul 21, 2026 | 9,870.00 | 10,300.00 | 9,870.00 | 9,970.00 | 9,970.00 | 1.22% | 854,449 |
| Jul 20, 2026 | 10,400.00 | 10,600.00 | 9,850.00 | 9,850.00 | 9,850.00 | -6.19% | 1,871,000 |
| Jul 17, 2026 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 569,275 |
| Jul 16, 2026 | 10,550.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 1.87% | 1,563,912 |
| Jul 15, 2026 | 11,000.00 | 11,150.00 | 10,700.00 | 10,700.00 | 10,700.00 | -3.17% | 764,446 |
| Jul 14, 2026 | 10,600.00 | 11,250.00 | 10,500.00 | 11,050.00 | 11,050.00 | 4.25% | 1,484,560 |
| Jul 13, 2026 | 10,800.00 | 10,850.00 | 10,500.00 | 10,600.00 | 10,600.00 | -1.40% | 1,065,269 |
| Jul 10, 2026 | 10,800.00 | 11,050.00 | 10,750.00 | 10,750.00 | 10,750.00 | -1.38% | 787,639 |
| Jul 9, 2026 | 11,150.00 | 11,150.00 | 10,850.00 | 10,900.00 | 10,900.00 | -2.68% | 340,837 |
| Jul 8, 2026 | 10,850.00 | 11,250.00 | 10,850.00 | 11,200.00 | 11,200.00 | 2.75% | 1,167,919 |
| Jul 7, 2026 | 10,600.00 | 10,900.00 | 10,450.00 | 10,900.00 | 10,900.00 | 1.87% | 1,188,221 |
| Jul 6, 2026 | 11,200.00 | 11,200.00 | 10,450.00 | 10,700.00 | 10,700.00 | -4.04% | 2,278,662 |
| Jul 3, 2026 | 11,150.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | - | 715,435 |
| Jul 2, 2026 | 11,250.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.89% | 900,157 |
| Jul 1, 2026 | 11,350.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | -0.88% | 1,195,869 |
| Jun 30, 2026 | 11,350.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 710,196 |
| Jun 29, 2026 | 11,200.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 1.35% | 582,453 |
| Jun 26, 2026 | 11,250.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.33% | 463,604 |
| Jun 25, 2026 | 11,400.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | - | 466,638 |
| Jun 24, 2026 | 11,400.00 | 11,450.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.31% | 1,055,590 |
| Jun 23, 2026 | 11,500.00 | 11,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | -0.87% | 1,413,459 |
| Jun 22, 2026 | 11,500.00 | 11,700.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 521,784 |
| Jun 19, 2026 | 11,600.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 888,343 |
| Jun 18, 2026 | 12,000.00 | 12,000.00 | 11,650.00 | 11,650.00 | 11,650.00 | -1.69% | 941,103 |
| Jun 17, 2026 | 11,750.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,850.00 | 2.60% | 2,787,535 |
| Jun 16, 2026 | 11,350.00 | 11,650.00 | 11,350.00 | 11,550.00 | 11,550.00 | 2.21% | 1,186,919 |
| Jun 15, 2026 | 11,300.00 | 11,400.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1.35% | 744,173 |
| Jun 12, 2026 | 11,300.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | -0.89% | 807,376 |
| Jun 11, 2026 | 11,250.00 | 11,300.00 | 11,050.00 | 11,250.00 | 11,250.00 | 0.45% | 524,661 |
| Jun 10, 2026 | 11,050.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.90% | 1,446,887 |
| Jun 9, 2026 | 11,100.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 671,699 |
| Jun 8, 2026 | 11,100.00 | 11,200.00 | 10,850.00 | 11,100.00 | 11,100.00 | -0.89% | 1,628,362 |
| Jun 5, 2026 | 11,350.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | -0.88% | 790,313 |