Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 10,550
+650 (6.57%)
At close: Oct 30, 2025
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10,650.00 | 10,800.00 | 10,050.00 | 10,300.00 | 10,300.00 | -2.37% | 561,459 |
| Oct 30, 2025 | 10,550.00 | 10,550.00 | 9,880.00 | 10,550.00 | 10,550.00 | 6.57% | 4,326,989 |
| Oct 29, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 6.91% | 159,603 |
| Oct 28, 2025 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 6.93% | 103,572 |
| Oct 27, 2025 | 8,650.00 | 8,660.00 | 8,590.00 | 8,660.00 | 8,660.00 | 6.91% | 3,379,725 |
| Oct 24, 2025 | 8,670.00 | 8,670.00 | 7,850.00 | 8,100.00 | 8,100.00 | -0.86% | 808,534 |
| Oct 23, 2025 | 7,500.00 | 8,170.00 | 7,500.00 | 8,170.00 | 8,170.00 | 3.42% | 683,533 |
| Oct 22, 2025 | 7,940.00 | 8,030.00 | 7,370.00 | 7,900.00 | 7,900.00 | -0.25% | 1,313,320 |
| Oct 21, 2025 | 8,140.00 | 8,300.00 | 7,580.00 | 7,920.00 | 7,920.00 | -2.82% | 690,802 |
| Oct 20, 2025 | 8,400.00 | 8,590.00 | 7,820.00 | 8,150.00 | 8,150.00 | -2.98% | 775,651 |
| Oct 17, 2025 | 8,680.00 | 8,800.00 | 8,350.00 | 8,400.00 | 8,400.00 | -3.23% | 572,789 |
| Oct 16, 2025 | 8,400.00 | 8,800.00 | 8,190.00 | 8,680.00 | 8,680.00 | 3.33% | 1,229,549 |
| Oct 15, 2025 | 8,790.00 | 8,790.00 | 8,180.00 | 8,400.00 | 8,400.00 | -4.44% | 1,267,513 |
| Oct 14, 2025 | 9,460.00 | 9,460.00 | 8,790.00 | 8,790.00 | 8,790.00 | -6.98% | 832,418 |
| Oct 13, 2025 | 9,460.00 | 9,460.00 | 8,800.00 | 9,450.00 | 9,450.00 | -0.11% | 1,310,051 |
| Oct 10, 2025 | 10,100.00 | 10,100.00 | 9,460.00 | 9,460.00 | 9,460.00 | -6.34% | 404,765 |
| Oct 9, 2025 | 10,450.00 | 10,450.00 | 9,800.00 | 10,100.00 | 10,100.00 | -3.35% | 303,303 |
| Oct 8, 2025 | 10,100.00 | 10,450.00 | 9,500.00 | 10,450.00 | 10,450.00 | 3.47% | 332,981 |
| Oct 7, 2025 | 10,700.00 | 10,700.00 | 10,050.00 | 10,100.00 | 10,100.00 | -6.48% | 747,318 |
| Oct 6, 2025 | 10,650.00 | 10,950.00 | 10,100.00 | 10,800.00 | 10,800.00 | 4.35% | 722,237 |
| Oct 3, 2025 | 9,700.00 | 10,350.00 | 9,700.00 | 10,350.00 | 10,350.00 | 6.70% | 1,281,007 |
| Oct 2, 2025 | 9,440.00 | 10,000.00 | 9,440.00 | 9,700.00 | 9,700.00 | -4.43% | 1,558,270 |
| Oct 1, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -6.88% | 1,383,331 |
| Sep 30, 2025 | 11,150.00 | 11,450.00 | 10,900.00 | 10,900.00 | 10,900.00 | -6.84% | 1,149,611 |
| Sep 29, 2025 | 12,400.00 | 12,400.00 | 11,450.00 | 11,700.00 | 11,700.00 | -2.90% | 1,028,179 |
| Sep 26, 2025 | 10,550.00 | 12,050.00 | 10,550.00 | 12,050.00 | 12,050.00 | 6.64% | 1,470,660 |
| Sep 25, 2025 | 11,300.00 | 12,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | -6.61% | 1,196,097 |
| Sep 24, 2025 | 13,250.00 | 13,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 1,273,796 |
| Sep 23, 2025 | 13,400.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | -6.81% | 558,900 |
| Sep 22, 2025 | 14,450.00 | 14,450.00 | 13,300.00 | 13,950.00 | 13,950.00 | -0.36% | 1,463,361 |
| Sep 19, 2025 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.08% | 697,226 |
| Sep 18, 2025 | 14,850.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | -4.84% | 815,246 |
| Sep 17, 2025 | 15,500.00 | 15,500.00 | 14,650.00 | 15,500.00 | 15,500.00 | - | 555,749 |
| Sep 16, 2025 | 14,900.00 | 15,800.00 | 14,500.00 | 15,500.00 | 15,500.00 | 4.03% | 1,676,716 |
| Sep 15, 2025 | 13,200.00 | 14,900.00 | 13,200.00 | 14,900.00 | 14,900.00 | 6.81% | 857,763 |
| Sep 12, 2025 | 15,200.00 | 15,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | -7.00% | 509,278 |
| Sep 11, 2025 | 15,850.00 | 15,850.00 | 14,750.00 | 15,000.00 | 15,000.00 | -5.36% | 785,781 |
| Sep 10, 2025 | 15,900.00 | 15,900.00 | 15,250.00 | 15,850.00 | 15,850.00 | -0.31% | 827,429 |
| Sep 9, 2025 | 15,950.00 | 16,150.00 | 15,550.00 | 15,900.00 | 15,900.00 | - | 604,528 |
| Sep 8, 2025 | 15,350.00 | 16,150.00 | 15,000.00 | 15,900.00 | 15,900.00 | 1.27% | 745,967 |
| Sep 5, 2025 | 15,000.00 | 16,400.00 | 15,000.00 | 15,700.00 | 15,700.00 | -0.95% | 2,477,574 |
| Sep 4, 2025 | 16,600.00 | 16,600.00 | 15,400.00 | 15,850.00 | 15,850.00 | 0.63% | 2,824,851 |
| Sep 3, 2025 | 15,750.00 | 15,750.00 | 15,300.00 | 15,750.00 | 15,750.00 | 6.78% | 1,684,609 |
| 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 |