Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam · Delayed Price · Currency is VND 9,640.00
-110.00 (-1.13%)
At close: Sep 24, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 9,890.00 | 9,890.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.71% | 519,420 |
| Aug 19, 2026 | 9,720.00 | 9,890.00 | 9,560.00 | 9,870.00 | 9,870.00 | 1.65% | 651,523 |
| Aug 18, 2026 | 9,830.00 | 10,000.00 | 9,710.00 | 9,710.00 | 9,710.00 | -1.92% | 481,608 |
| Aug 17, 2026 | 9,950.00 | 10,150.00 | 9,750.00 | 9,900.00 | 9,900.00 | -0.50% | 895,250 |
| Aug 14, 2026 | 9,870.00 | 10,150.00 | 9,700.00 | 9,950.00 | 9,950.00 | 0.81% | 1,154,695 |
| 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 |