Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam · Delayed Price · Currency is VND 9,880.00
-30.00 (-0.30%)
At close: Jul 24, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.44% | 913,066 |
| Jun 3, 2026 | 11,150.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.35% | 1,381,708 |
| Jun 2, 2026 | 11,600.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.31% | 2,207,522 |
| Jun 1, 2026 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 1,222,023 |
| May 29, 2026 | 11,400.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 0.88% | 1,192,923 |
| May 28, 2026 | 11,850.00 | 11,900.00 | 11,350.00 | 11,400.00 | 11,400.00 | -3.39% | 1,740,350 |
| May 27, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 2,970,562 |
| May 26, 2026 | 11,950.00 | 12,350.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.41% | 2,725,320 |
| May 25, 2026 | 11,850.00 | 12,150.00 | 11,800.00 | 12,050.00 | 12,050.00 | 0.84% | 1,557,185 |
| 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 |