Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 7,050.00
-30.00 (-0.42%)
At close: Feb 27, 2026
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 7,000.00 | 7,090.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.43% | 131,019 |
| Dec 31, 2025 | 6,980.00 | 7,010.00 | 6,800.00 | 6,990.00 | 6,990.00 | 0.14% | 402,184 |
| Dec 30, 2025 | 7,070.00 | 7,080.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.13% | 143,064 |
| Dec 29, 2025 | 6,810.00 | 7,060.00 | 6,720.00 | 7,060.00 | 7,060.00 | 1.58% | 494,741 |
| Dec 26, 2025 | 7,150.00 | 7,150.00 | 6,700.00 | 6,950.00 | 6,950.00 | -2.11% | 953,306 |
| Dec 25, 2025 | 7,390.00 | 7,480.00 | 7,100.00 | 7,100.00 | 7,100.00 | -3.92% | 310,130 |
| Dec 24, 2025 | 7,100.00 | 7,490.00 | 7,090.00 | 7,390.00 | 7,390.00 | 4.08% | 606,051 |
| Dec 23, 2025 | 7,300.00 | 7,480.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.70% | 1,809,998 |
| Dec 22, 2025 | 7,600.00 | 7,700.00 | 7,330.00 | 7,450.00 | 7,450.00 | -2.10% | 1,106,455 |
| Dec 19, 2025 | 7,610.00 | 7,800.00 | 7,500.00 | 7,610.00 | 7,610.00 | -1.81% | 1,428,657 |
| Dec 18, 2025 | 7,950.00 | 8,070.00 | 7,520.00 | 7,750.00 | 7,750.00 | -3.97% | 1,859,794 |
| Dec 17, 2025 | 8,160.00 | 8,180.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.74% | 194,097 |
| Dec 16, 2025 | 8,130.00 | 8,200.00 | 8,000.00 | 8,130.00 | 8,130.00 | - | 134,428 |
| Dec 15, 2025 | 8,040.00 | 8,200.00 | 7,990.00 | 8,130.00 | 8,130.00 | 0.37% | 373,360 |
| Dec 12, 2025 | 8,620.00 | 8,620.00 | 8,000.00 | 8,100.00 | 8,100.00 | -5.26% | 789,685 |
| Dec 11, 2025 | 8,620.00 | 8,740.00 | 8,310.00 | 8,550.00 | 8,550.00 | -1.84% | 1,505,965 |