Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam · Delayed Price · Currency is VND 11,950
+100 (0.84%)
At close: May 22, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,900.00 | 12,150.00 | 11,850.00 | 11,950.00 | 11,950.00 | 0.84% | 1,439,419 |
| May 21, 2026 | 12,150.00 | 12,300.00 | 11,600.00 | 11,850.00 | 11,850.00 | -2.07% | 3,819,752 |
| May 20, 2026 | 12,900.00 | 13,000.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 9,406,880 |
| May 19, 2026 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.62% | 3,439,263 |
| May 18, 2026 | 12,800.00 | 13,400.00 | 12,700.00 | 13,350.00 | 13,350.00 | 2.69% | 6,075,136 |
| May 15, 2026 | 12,800.00 | 13,300.00 | 12,650.00 | 13,000.00 | 13,000.00 | 2.36% | 4,181,045 |
| May 14, 2026 | 12,650.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | - | 2,734,388 |
| May 13, 2026 | 12,850.00 | 13,050.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.17% | 2,004,939 |
| May 12, 2026 | 12,800.00 | 13,250.00 | 12,800.00 | 12,850.00 | 12,850.00 | 0.39% | 2,047,468 |
| May 11, 2026 | 13,100.00 | 13,250.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.16% | 3,287,509 |
| May 8, 2026 | 13,100.00 | 13,200.00 | 12,850.00 | 12,950.00 | 12,950.00 | -1.89% | 1,791,094 |
| May 7, 2026 | 13,150.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.38% | 2,943,619 |
| May 6, 2026 | 12,850.00 | 13,150.00 | 12,700.00 | 13,150.00 | 13,150.00 | 2.73% | 1,451,477 |
| May 5, 2026 | 13,100.00 | 13,250.00 | 12,600.00 | 12,800.00 | 12,800.00 | -2.29% | 3,074,733 |
| May 4, 2026 | 13,100.00 | 13,750.00 | 13,050.00 | 13,100.00 | 13,100.00 | 0.77% | 3,808,473 |
| Apr 29, 2026 | 13,250.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 3,452,513 |
| Apr 28, 2026 | 13,300.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | - | 2,842,883 |
| Apr 24, 2026 | 12,900.00 | 13,350.00 | 12,450.00 | 13,300.00 | 13,300.00 | 3.91% | 3,978,054 |
| Apr 23, 2026 | 13,000.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,800.00 | -1.54% | 4,028,657 |
| Apr 22, 2026 | 13,150.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.89% | 2,821,317 |
| Apr 21, 2026 | 13,500.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | -1.85% | 3,507,672 |
| Apr 20, 2026 | 13,400.00 | 13,550.00 | 13,250.00 | 13,500.00 | 13,500.00 | - | 2,540,489 |
| Apr 17, 2026 | 13,750.00 | 13,950.00 | 13,450.00 | 13,500.00 | 13,500.00 | -2.88% | 2,717,895 |
| Apr 16, 2026 | 13,650.00 | 13,900.00 | 13,150.00 | 13,900.00 | 13,900.00 | 0.72% | 4,923,182 |
| Apr 15, 2026 | 14,000.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.08% | 2,602,185 |
| Apr 14, 2026 | 14,100.00 | 14,300.00 | 13,650.00 | 13,950.00 | 13,950.00 | - | 3,753,020 |
| Apr 13, 2026 | 13,750.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.36% | 3,237,987 |
| Apr 10, 2026 | 14,300.00 | 14,400.00 | 13,600.00 | 14,000.00 | 14,000.00 | -0.71% | 3,223,370 |
| Apr 9, 2026 | 13,800.00 | 14,450.00 | 13,650.00 | 14,100.00 | 14,100.00 | 2.17% | 5,229,016 |
| Apr 8, 2026 | 13,500.00 | 13,800.00 | 13,150.00 | 13,800.00 | 13,800.00 | 6.98% | 4,021,187 |
| Apr 7, 2026 | 12,600.00 | 13,100.00 | 12,300.00 | 12,900.00 | 12,900.00 | 3.61% | 3,939,332 |
| Apr 6, 2026 | 13,000.00 | 13,400.00 | 12,450.00 | 12,450.00 | 12,450.00 | -6.74% | 5,629,824 |
| Apr 3, 2026 | 13,550.00 | 13,600.00 | 13,000.00 | 13,350.00 | 13,350.00 | -1.48% | 2,884,714 |
| Apr 2, 2026 | 13,350.00 | 13,850.00 | 12,750.00 | 13,550.00 | 13,550.00 | 1.88% | 5,603,655 |
| Apr 1, 2026 | 14,050.00 | 14,100.00 | 13,300.00 | 13,300.00 | 13,300.00 | -4.32% | 4,743,916 |
| Mar 31, 2026 | 13,750.00 | 14,250.00 | 13,250.00 | 13,900.00 | 13,900.00 | 2.58% | 5,445,994 |
| Mar 30, 2026 | 12,800.00 | 13,700.00 | 12,800.00 | 13,550.00 | 13,550.00 | 4.23% | 6,052,441 |
| Mar 27, 2026 | 12,150.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | 7.00% | 5,794,229 |
| Mar 26, 2026 | 12,050.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.41% | 3,160,421 |
| Mar 25, 2026 | 11,900.00 | 12,350.00 | 11,750.00 | 12,100.00 | 12,100.00 | 4.76% | 6,950,747 |
| Mar 24, 2026 | 11,200.00 | 11,550.00 | 11,050.00 | 11,550.00 | 11,550.00 | 6.94% | 5,532,378 |
| 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 |