Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 8,290.00
-290.00 (-3.38%)
At close: Jul 24, 2026
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8,100.00 | 8,600.00 | 8,100.00 | 8,580.00 | 8,580.00 | 6.72% | 495,132 |
| Jul 22, 2026 | 7,250.00 | 8,040.00 | 7,250.00 | 8,040.00 | 8,040.00 | 6.91% | 421,213 |
| Jul 21, 2026 | 8,080.00 | 8,080.00 | 7,520.00 | 7,520.00 | 7,520.00 | -6.93% | 488,538 |
| Jul 20, 2026 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | -6.91% | 214,311 |
| Jul 17, 2026 | 8,500.00 | 8,780.00 | 8,500.00 | 8,680.00 | 8,680.00 | 2.12% | 150,561 |
| Jul 16, 2026 | 8,240.00 | 9,100.00 | 8,240.00 | 8,500.00 | 8,500.00 | -3.74% | 743,008 |
| Jul 15, 2026 | 8,920.00 | 9,480.00 | 8,830.00 | 8,830.00 | 8,830.00 | -6.95% | 498,965 |
| Jul 14, 2026 | 10,200.00 | 10,200.00 | 9,490.00 | 9,490.00 | 9,490.00 | -6.96% | 1,114,749 |
| Jul 13, 2026 | 10,300.00 | 10,500.00 | 9,400.00 | 10,200.00 | 10,200.00 | 2.51% | 804,922 |
| Jul 10, 2026 | 9,500.00 | 9,950.00 | 9,400.00 | 9,950.00 | 9,950.00 | 6.99% | 2,246,385 |
| Jul 9, 2026 | 9,520.00 | 9,520.00 | 8,330.00 | 9,300.00 | 9,300.00 | 4.26% | 598,527 |
| Jul 8, 2026 | 8,700.00 | 8,920.00 | 8,510.00 | 8,920.00 | 8,920.00 | 6.95% | 2,358,953 |
| Jul 7, 2026 | 7,850.00 | 8,340.00 | 7,800.00 | 8,340.00 | 8,340.00 | 6.92% | 2,272,588 |
| Jul 6, 2026 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 0.26% | 981,996 |
| Jul 3, 2026 | 8,150.00 | 8,150.00 | 7,780.00 | 7,780.00 | 7,780.00 | -4.31% | 714,890 |
| Jul 2, 2026 | 8,180.00 | 8,200.00 | 7,950.00 | 8,130.00 | 8,130.00 | 2.26% | 479,319 |
| Jul 1, 2026 | 8,100.00 | 8,190.00 | 7,700.00 | 7,950.00 | 7,950.00 | 3.65% | 1,340,663 |
| Jun 30, 2026 | 7,260.00 | 7,670.00 | 7,100.00 | 7,670.00 | 7,670.00 | 6.97% | 736,864 |
| Jun 29, 2026 | 7,290.00 | 7,290.00 | 7,000.00 | 7,170.00 | 7,170.00 | 2.14% | 147,259 |
| Jun 26, 2026 | 7,300.00 | 7,450.00 | 7,020.00 | 7,020.00 | 7,020.00 | -5.14% | 1,061,440 |
| Jun 25, 2026 | 7,850.00 | 7,850.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.25% | 338,760 |
| Jun 24, 2026 | 7,310.00 | 7,600.00 | 7,310.00 | 7,570.00 | 7,570.00 | -0.39% | 581,796 |
| Jun 23, 2026 | 7,990.00 | 8,020.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.69% | 858,519 |
| Jun 22, 2026 | 7,700.00 | 7,880.00 | 7,520.00 | 7,810.00 | 7,810.00 | 4.13% | 2,567,098 |
| Jun 19, 2026 | 7,600.00 | 7,800.00 | 7,050.00 | 7,500.00 | 7,500.00 | 1.08% | 814,425 |
| Jun 18, 2026 | 7,700.00 | 7,700.00 | 7,350.00 | 7,420.00 | 7,420.00 | -1.07% | 342,934 |
| Jun 17, 2026 | 7,510.00 | 7,510.00 | 7,120.00 | 7,500.00 | 7,500.00 | 6.84% | 1,388,781 |
| Jun 16, 2026 | 6,570.00 | 7,020.00 | 6,570.00 | 7,020.00 | 7,020.00 | 6.85% | 844,103 |
| Jun 15, 2026 | 6,800.00 | 6,840.00 | 6,420.00 | 6,570.00 | 6,570.00 | -4.78% | 2,414,501 |
| Jun 12, 2026 | 7,300.00 | 7,300.00 | 6,870.00 | 6,900.00 | 6,900.00 | 0.58% | 1,448,337 |
| Jun 11, 2026 | 6,860.00 | 6,860.00 | 6,550.00 | 6,860.00 | 6,860.00 | 6.85% | 5,119,054 |
| Jun 10, 2026 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 7.00% | 200,952 |
| Jun 9, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6.95% | 160,711 |
| Jun 8, 2026 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 6.86% | 1,004,519 |
| Jun 5, 2026 | 5,240.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 6.92% | 1,561,536 |
| Jun 4, 2026 | 4,920.00 | 4,980.00 | 4,790.00 | 4,910.00 | 4,910.00 | -0.20% | 232,100 |
| Jun 3, 2026 | 4,990.00 | 4,990.00 | 4,880.00 | 4,920.00 | 4,920.00 | -1.60% | 155,380 |
| Jun 2, 2026 | 4,800.00 | 5,050.00 | 4,720.00 | 5,000.00 | 5,000.00 | 4.17% | 307,532 |
| Jun 1, 2026 | 4,800.00 | 4,810.00 | 4,740.00 | 4,800.00 | 4,800.00 | -0.41% | 123,900 |
| May 29, 2026 | 4,710.00 | 4,870.00 | 4,700.00 | 4,820.00 | 4,820.00 | 0.84% | 148,690 |
| May 28, 2026 | 4,850.00 | 4,900.00 | 4,780.00 | 4,780.00 | 4,780.00 | -2.05% | 62,118 |
| May 27, 2026 | 4,860.00 | 4,880.00 | 4,720.00 | 4,880.00 | 4,880.00 | 0.41% | 166,523 |
| May 26, 2026 | 4,870.00 | 4,930.00 | 4,750.00 | 4,860.00 | 4,860.00 | -0.21% | 1,099,569 |
| May 25, 2026 | 4,960.00 | 4,960.00 | 4,700.00 | 4,870.00 | 4,870.00 | - | 1,138,355 |
| May 22, 2026 | 4,800.00 | 4,880.00 | 4,750.00 | 4,870.00 | 4,870.00 | 3.62% | 681,377 |
| May 21, 2026 | 4,980.00 | 4,980.00 | 4,700.00 | 4,700.00 | 4,700.00 | -5.24% | 143,968 |
| May 20, 2026 | 4,960.00 | 4,980.00 | 4,800.00 | 4,960.00 | 4,960.00 | - | 128,986 |
| May 19, 2026 | 4,990.00 | 5,000.00 | 4,900.00 | 4,960.00 | 4,960.00 | - | 58,137 |
| May 18, 2026 | 4,970.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,960.00 | -0.20% | 109,643 |
| May 15, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.40% | 188,924 |