Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 4,840.00
-350.00 (-6.74%)
At close: Mar 23, 2026
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5,010.00 | 5,070.00 | 4,840.00 | 4,840.00 | 4,840.00 | -6.74% | 165,919 |
| Mar 20, 2026 | 5,050.00 | 5,230.00 | 5,050.00 | 5,190.00 | 5,190.00 | -1.52% | 51,875 |
| Mar 19, 2026 | 5,320.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | -1.13% | 82,390 |
| Mar 18, 2026 | 5,200.00 | 5,330.00 | 5,180.00 | 5,330.00 | 5,330.00 | 2.50% | 159,914 |
| Mar 17, 2026 | 5,300.00 | 5,340.00 | 5,180.00 | 5,200.00 | 5,200.00 | -3.70% | 235,355 |
| Mar 16, 2026 | 5,150.00 | 5,400.00 | 5,150.00 | 5,400.00 | 5,400.00 | 0.19% | 170,022 |
| Mar 13, 2026 | 5,310.00 | 5,460.00 | 5,210.00 | 5,390.00 | 5,390.00 | -3.75% | 523,729 |
| Mar 12, 2026 | 5,790.00 | 5,790.00 | 5,240.00 | 5,600.00 | 5,600.00 | -0.53% | 987,510 |
| Mar 11, 2026 | 5,990.00 | 5,990.00 | 5,400.00 | 5,630.00 | 5,630.00 | -2.93% | 2,678,031 |
| Mar 10, 2026 | 5,780.00 | 6,200.00 | 5,780.00 | 5,800.00 | 5,800.00 | -6.60% | 938,078 |
| Mar 9, 2026 | 6,210.00 | 6,670.00 | 6,210.00 | 6,210.00 | 6,210.00 | -6.90% | 694,260 |
| Mar 6, 2026 | 6,670.00 | 6,670.00 | 6,480.00 | 6,670.00 | 6,670.00 | 0.15% | 98,567 |
| Mar 5, 2026 | 6,680.00 | 6,700.00 | 6,490.00 | 6,660.00 | 6,660.00 | -0.30% | 697,584 |
| Mar 4, 2026 | 6,790.00 | 6,790.00 | 6,400.00 | 6,680.00 | 6,680.00 | -1.62% | 374,638 |
| Mar 3, 2026 | 6,870.00 | 6,930.00 | 6,680.00 | 6,790.00 | 6,790.00 | -2.30% | 316,861 |
| Mar 2, 2026 | 6,900.00 | 7,090.00 | 6,800.00 | 6,950.00 | 6,950.00 | -1.42% | 292,980 |
| Feb 27, 2026 | 7,080.00 | 7,170.00 | 6,910.00 | 7,050.00 | 7,050.00 | -0.42% | 1,173,894 |
| Feb 26, 2026 | 7,130.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.70% | 151,356 |
| Feb 25, 2026 | 7,170.00 | 7,190.00 | 6,900.00 | 7,130.00 | 7,130.00 | -0.14% | 867,047 |
| Feb 24, 2026 | 7,010.00 | 7,200.00 | 7,010.00 | 7,140.00 | 7,140.00 | -0.56% | 650,431 |
| Feb 23, 2026 | 7,100.00 | 7,210.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.13% | 191,746 |
| Feb 13, 2026 | 7,070.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.87% | 503,875 |
| Feb 12, 2026 | 6,420.00 | 6,970.00 | 6,420.00 | 6,970.00 | 6,970.00 | 5.77% | 216,060 |
| Feb 11, 2026 | 6,500.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,590.00 | -0.45% | 212,995 |
| Feb 10, 2026 | 6,600.00 | 6,710.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.30% | 90,751 |
| Feb 9, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 239,016 |
| Feb 6, 2026 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.27% | 225,791 |
| Feb 5, 2026 | 6,800.00 | 6,800.00 | 6,670.00 | 6,790.00 | 6,790.00 | 1.19% | 109,385 |
| Feb 4, 2026 | 6,700.00 | 6,880.00 | 6,690.00 | 6,710.00 | 6,710.00 | 4.35% | 219,694 |
| Feb 3, 2026 | 6,880.00 | 6,880.00 | 6,430.00 | 6,430.00 | 6,430.00 | -6.54% | 268,313 |
| Feb 2, 2026 | 6,880.00 | 6,890.00 | 6,640.00 | 6,880.00 | 6,880.00 | - | 320,846 |
| Jan 30, 2026 | 6,900.00 | 6,900.00 | 6,780.00 | 6,880.00 | 6,880.00 | -0.29% | 123,892 |
| Jan 29, 2026 | 6,910.00 | 6,950.00 | 6,450.00 | 6,900.00 | 6,900.00 | -0.43% | 154,124 |
| Jan 28, 2026 | 6,920.00 | 7,180.00 | 6,870.00 | 6,930.00 | 6,930.00 | 0.14% | 129,806 |
| Jan 27, 2026 | 6,920.00 | 7,200.00 | 6,800.00 | 6,920.00 | 6,920.00 | 0.14% | 233,049 |
| Jan 26, 2026 | 6,950.00 | 6,960.00 | 6,800.00 | 6,910.00 | 6,910.00 | -0.58% | 435,071 |
| Jan 23, 2026 | 6,920.00 | 6,960.00 | 6,760.00 | 6,950.00 | 6,950.00 | 0.43% | 392,982 |
| Jan 22, 2026 | 6,970.00 | 6,980.00 | 6,880.00 | 6,920.00 | 6,920.00 | -0.72% | 335,830 |
| Jan 21, 2026 | 6,930.00 | 7,000.00 | 6,800.00 | 6,970.00 | 6,970.00 | 0.58% | 244,712 |
| Jan 20, 2026 | 7,220.00 | 7,220.00 | 6,930.00 | 6,930.00 | 6,930.00 | -1.14% | 160,009 |
| Jan 19, 2026 | 7,110.00 | 7,300.00 | 6,990.00 | 7,010.00 | 7,010.00 | -1.27% | 403,118 |
| Jan 16, 2026 | 6,990.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,100.00 | 1.57% | 708,697 |
| Jan 15, 2026 | 7,100.00 | 7,100.00 | 6,840.00 | 6,990.00 | 6,990.00 | 1.45% | 204,990 |
| Jan 14, 2026 | 6,880.00 | 7,300.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.29% | 533,149 |
| Jan 13, 2026 | 6,900.00 | 6,990.00 | 6,760.00 | 6,870.00 | 6,870.00 | -0.15% | 298,083 |
| Jan 12, 2026 | 6,900.00 | 7,130.00 | 6,860.00 | 6,880.00 | 6,880.00 | -0.29% | 172,275 |
| Jan 9, 2026 | 7,370.00 | 7,370.00 | 6,900.00 | 6,900.00 | 6,900.00 | -6.25% | 261,538 |
| Jan 8, 2026 | 7,480.00 | 7,500.00 | 7,280.00 | 7,360.00 | 7,360.00 | 1.10% | 319,008 |
| Jan 7, 2026 | 7,390.00 | 7,450.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.62% | 179,233 |
| Jan 6, 2026 | 7,000.00 | 7,490.00 | 6,900.00 | 7,400.00 | 7,400.00 | 5.41% | 586,483 |