Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam · Delayed Price · Currency is VND 9,190.00
-110.00 (-1.18%)
At close: Nov 3, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9,210.00 | 9,360.00 | 9,140.00 | 9,190.00 | 9,190.00 | -1.18% | 726,336 |
| Nov 2, 2026 | 9,400.00 | 9,400.00 | 8,810.00 | 9,300.00 | 9,300.00 | -1.59% | 1,786,200 |
| Oct 30, 2026 | 9,610.00 | 9,680.00 | 9,360.00 | 9,450.00 | 9,450.00 | -0.42% | 2,219,155 |
| Oct 29, 2026 | 9,490.00 | 9,550.00 | 9,400.00 | 9,490.00 | 9,490.00 | 0.74% | 859,394 |
| Oct 28, 2026 | 9,470.00 | 9,550.00 | 9,270.00 | 9,420.00 | 9,420.00 | -0.84% | 834,945 |
| Oct 27, 2026 | 9,470.00 | 9,550.00 | 9,380.00 | 9,500.00 | 9,500.00 | 0.32% | 832,447 |
| Oct 26, 2026 | 9,550.00 | 9,650.00 | 9,410.00 | 9,470.00 | 9,470.00 | -0.53% | 864,067 |
| Oct 23, 2026 | 9,420.00 | 9,550.00 | 9,320.00 | 9,520.00 | 9,520.00 | 1.06% | 1,447,805 |
| Oct 22, 2026 | 9,560.00 | 9,560.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.21% | 1,106,929 |
| Oct 21, 2026 | 9,070.00 | 9,580.00 | 9,050.00 | 9,400.00 | 9,400.00 | 4.44% | 2,236,605 |
| Oct 20, 2026 | 8,980.00 | 9,020.00 | 8,860.00 | 9,000.00 | 9,000.00 | 0.22% | 922,661 |
| Oct 19, 2026 | 9,060.00 | 9,110.00 | 8,870.00 | 8,980.00 | 8,980.00 | -0.22% | 1,993,383 |
| Oct 16, 2026 | 9,030.00 | 9,060.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.56% | 712,893 |
| Oct 15, 2026 | 8,700.00 | 9,080.00 | 8,630.00 | 8,950.00 | 8,950.00 | 2.99% | 1,537,229 |
| Oct 14, 2026 | 8,700.00 | 8,780.00 | 8,670.00 | 8,690.00 | 8,690.00 | -1.47% | 667,885 |
| Oct 13, 2026 | 8,720.00 | 8,870.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.45% | 817,709 |
| Oct 12, 2026 | 8,820.00 | 8,870.00 | 8,730.00 | 8,860.00 | 8,860.00 | 0.68% | 1,133,168 |
| Oct 9, 2026 | 8,590.00 | 8,940.00 | 8,350.00 | 8,800.00 | 8,800.00 | 2.56% | 1,643,630 |
| Oct 8, 2026 | 8,900.00 | 8,900.00 | 8,580.00 | 8,580.00 | 8,580.00 | -3.60% | 773,303 |
| Oct 7, 2026 | 8,790.00 | 8,950.00 | 8,780.00 | 8,900.00 | 8,900.00 | -0.56% | 1,007,505 |
| Oct 6, 2026 | 8,840.00 | 9,000.00 | 8,600.00 | 8,950.00 | 8,950.00 | -0.56% | 1,277,962 |
| Oct 5, 2026 | 9,000.00 | 9,130.00 | 8,890.00 | 9,000.00 | 9,000.00 | -1.10% | 828,269 |
| Oct 2, 2026 | 9,070.00 | 9,190.00 | 8,930.00 | 9,100.00 | 9,100.00 | -0.87% | 1,496,254 |
| Oct 1, 2026 | 9,290.00 | 9,290.00 | 9,060.00 | 9,180.00 | 9,180.00 | -1.29% | 840,756 |
| Sep 30, 2026 | 9,250.00 | 9,390.00 | 9,210.00 | 9,300.00 | 9,300.00 | -0.11% | 886,378 |
| Sep 29, 2026 | 9,210.00 | 9,350.00 | 9,140.00 | 9,310.00 | 9,310.00 | - | 767,094 |
| Sep 28, 2026 | 9,590.00 | 9,590.00 | 9,200.00 | 9,310.00 | 9,310.00 | -3.02% | 1,359,835 |
| Sep 25, 2026 | 9,600.00 | 9,640.00 | 9,480.00 | 9,600.00 | 9,600.00 | -0.41% | 1,101,078 |
| Sep 24, 2026 | 9,750.00 | 9,750.00 | 9,460.00 | 9,640.00 | 9,640.00 | -1.13% | 1,200,113 |
| Sep 23, 2026 | 9,820.00 | 9,930.00 | 9,740.00 | 9,750.00 | 9,750.00 | -1.12% | 480,423 |
| Sep 22, 2026 | 9,870.00 | 9,950.00 | 9,760.00 | 9,860.00 | 9,860.00 | -0.10% | 524,595 |
| Sep 21, 2026 | 10,100.00 | 10,100.00 | 9,790.00 | 9,870.00 | 9,870.00 | -1.79% | 724,874 |
| Sep 18, 2026 | 10,100.00 | 10,100.00 | 9,930.00 | 10,050.00 | 10,050.00 | 0.90% | 645,519 |
| Sep 17, 2026 | 9,720.00 | 10,300.00 | 9,720.00 | 9,960.00 | 9,960.00 | 0.81% | 1,225,436 |
| Sep 16, 2026 | 9,900.00 | 9,920.00 | 9,710.00 | 9,880.00 | 9,880.00 | -0.70% | 674,476 |
| Sep 15, 2026 | 9,700.00 | 9,950.00 | 9,700.00 | 9,950.00 | 9,950.00 | 1.53% | 663,842 |
| Sep 14, 2026 | 9,880.00 | 9,970.00 | 9,550.00 | 9,800.00 | 9,800.00 | -2.00% | 1,314,781 |
| Sep 11, 2026 | 10,450.00 | 10,550.00 | 10,000.00 | 10,000.00 | 10,000.00 | -5.66% | 1,714,807 |
| Sep 10, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.47% | 537,056 |
| Sep 9, 2026 | 10,650.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | -0.47% | 590,379 |
| Sep 8, 2026 | 10,700.00 | 10,700.00 | 10,350.00 | 10,700.00 | 10,700.00 | - | 1,387,726 |
| Sep 7, 2026 | 10,850.00 | 10,900.00 | 10,550.00 | 10,700.00 | 10,700.00 | -1.38% | 806,990 |
| Sep 4, 2026 | 10,750.00 | 10,950.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.46% | 975,350 |
| Sep 3, 2026 | 10,800.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | -1.36% | 1,313,698 |
| Aug 28, 2026 | 10,950.00 | 11,050.00 | 10,700.00 | 11,050.00 | 11,050.00 | 0.91% | 1,423,626 |
| Aug 27, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,950.00 | 10,950.00 | - | 1,211,577 |
| Aug 26, 2026 | 10,850.00 | 10,950.00 | 10,550.00 | 10,950.00 | 10,950.00 | 0.46% | 1,318,645 |
| Aug 25, 2026 | 10,950.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | -1.36% | 1,396,360 |
| Aug 24, 2026 | 10,450.00 | 11,100.00 | 10,250.00 | 11,050.00 | 11,050.00 | 5.74% | 4,624,282 |
| Aug 21, 2026 | 9,700.00 | 10,450.00 | 9,700.00 | 10,450.00 | 10,450.00 | 6.63% | 2,488,284 |