Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 14,750
+950 (6.88%)
At close: Aug 29, 2025
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,550.00 | 14,750.00 | 13,550.00 | 14,750.00 | 14,750.00 | 6.88% | 3,144,596 |
| Aug 28, 2025 | 12,800.00 | 13,800.00 | 12,400.00 | 13,800.00 | 13,800.00 | 6.98% | 2,426,274 |
| Aug 27, 2025 | 12,550.00 | 13,100.00 | 12,550.00 | 12,900.00 | 12,900.00 | -1.53% | 1,458,882 |
| Aug 26, 2025 | 13,000.00 | 13,150.00 | 12,300.00 | 13,100.00 | 13,100.00 | 0.77% | 2,251,875 |
| Aug 25, 2025 | 13,000.00 | 13,050.00 | 12,250.00 | 13,000.00 | 13,000.00 | -1.14% | 4,047,920 |
| Aug 22, 2025 | 13,400.00 | 13,750.00 | 12,800.00 | 13,150.00 | 13,150.00 | -4.01% | 751,466 |
| Aug 21, 2025 | 13,700.00 | 14,000.00 | 12,950.00 | 13,700.00 | 13,700.00 | - | 1,830,134 |
| Aug 20, 2025 | 13,500.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,700.00 | -0.72% | 558,653 |
| Aug 19, 2025 | 13,200.00 | 14,000.00 | 12,950.00 | 13,800.00 | 13,800.00 | 2.99% | 1,131,801 |
| Aug 18, 2025 | 12,550.00 | 13,400.00 | 12,550.00 | 13,400.00 | 13,400.00 | 6.77% | 1,641,969 |
| Aug 15, 2025 | 11,800.00 | 12,550.00 | 11,800.00 | 12,550.00 | 12,550.00 | 5.91% | 1,818,682 |
| Aug 14, 2025 | 12,300.00 | 12,500.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 1,855,340 |
| Aug 13, 2025 | 11,500.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 5.26% | 1,419,458 |
| Aug 12, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.79% | 539,083 |
| Aug 11, 2025 | 10,750.00 | 11,350.00 | 10,650.00 | 11,200.00 | 11,200.00 | 4.67% | 1,610,360 |
| Aug 8, 2025 | 10,300.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 0.94% | 1,090,355 |
| Aug 7, 2025 | 11,200.00 | 11,300.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 1,563,669 |
| Aug 6, 2025 | 10,200.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 7.00% | 1,029,346 |
| Aug 5, 2025 | 9,370.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 6.72% | 1,501,497 |
| Aug 4, 2025 | 9,000.00 | 9,400.00 | 8,550.00 | 9,370.00 | 9,370.00 | 4.11% | 911,565 |
| Aug 1, 2025 | 8,500.00 | 9,000.00 | 8,380.00 | 9,000.00 | 9,000.00 | 2.27% | 2,494,077 |
| Jul 31, 2025 | 8,050.00 | 8,800.00 | 8,050.00 | 8,800.00 | 8,800.00 | 4.51% | 873,860 |
| Jul 30, 2025 | 8,300.00 | 8,430.00 | 8,000.00 | 8,420.00 | 8,420.00 | 2.68% | 393,942 |
| Jul 29, 2025 | 8,040.00 | 8,300.00 | 7,270.00 | 8,200.00 | 8,200.00 | 5.13% | 1,081,255 |
| Jul 28, 2025 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 7.00% | 848,233 |
| Jul 25, 2025 | 6,990.00 | 7,290.00 | 6,990.00 | 7,290.00 | 7,290.00 | 6.89% | 1,132,437 |
| Jul 24, 2025 | 6,650.00 | 6,820.00 | 6,500.00 | 6,820.00 | 6,820.00 | 6.90% | 1,003,932 |
| Jul 23, 2025 | 6,070.00 | 6,380.00 | 5,700.00 | 6,380.00 | 6,380.00 | 6.87% | 779,612 |
| Jul 22, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,970.00 | -0.50% | 147,299 |
| Jul 21, 2025 | 6,100.00 | 6,130.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.64% | 128,594 |
| Jul 18, 2025 | 6,090.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.16% | 210,061 |
| Jul 17, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.66% | 275,120 |
| Jul 16, 2025 | 6,000.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.63% | 114,110 |
| Jul 15, 2025 | 6,130.00 | 6,160.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.33% | 120,548 |
| Jul 14, 2025 | 6,060.00 | 6,130.00 | 5,950.00 | 6,130.00 | 6,130.00 | 1.83% | 177,320 |
| Jul 11, 2025 | 6,150.00 | 6,150.00 | 6,000.00 | 6,020.00 | 6,020.00 | -0.66% | 256,164 |
| Jul 10, 2025 | 6,100.00 | 6,190.00 | 6,060.00 | 6,060.00 | 6,060.00 | -0.49% | 118,226 |
| Jul 9, 2025 | 6,100.00 | 6,150.00 | 6,080.00 | 6,090.00 | 6,090.00 | -1.93% | 72,678 |
| Jul 8, 2025 | 6,230.00 | 6,230.00 | 6,050.00 | 6,210.00 | 6,210.00 | -0.32% | 494,520 |
| Jul 7, 2025 | 6,400.00 | 6,400.00 | 6,050.00 | 6,230.00 | 6,230.00 | -0.16% | 304,644 |
| Jul 4, 2025 | 6,200.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.65% | 189,163 |
| Jul 3, 2025 | 6,200.00 | 6,280.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 1,685,380 |
| Jul 2, 2025 | 6,300.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,200.00 | -2.52% | 150,622 |
| Jul 1, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | -1.55% | 60,420 |
| Jun 30, 2025 | 6,400.00 | 6,460.00 | 6,330.00 | 6,460.00 | 6,460.00 | -0.46% | 314,128 |
| Jun 27, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,490.00 | -0.61% | 228,597 |
| Jun 26, 2025 | 6,510.00 | 6,560.00 | 6,300.00 | 6,530.00 | 6,530.00 | 0.46% | 446,370 |
| Jun 25, 2025 | 6,400.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,500.00 | - | 2,230,410 |
| Jun 24, 2025 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 550,717 |
| Jun 23, 2025 | 5,970.00 | 6,400.00 | 5,910.00 | 6,400.00 | 6,400.00 | 4.92% | 1,176,963 |