Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 4,870.00
+170.00 (3.62%)
At close: May 22, 2026
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4,990.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | - | 62,278 |
| May 13, 2026 | 5,000.00 | 5,090.00 | 4,890.00 | 4,990.00 | 4,990.00 | -0.40% | 150,277 |
| May 12, 2026 | 5,030.00 | 5,050.00 | 4,910.00 | 5,010.00 | 5,010.00 | 0.60% | 1,019,720 |
| May 11, 2026 | 4,960.00 | 5,000.00 | 4,810.00 | 4,980.00 | 4,980.00 | 0.40% | 170,327 |
| May 8, 2026 | 5,080.00 | 5,080.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.80% | 158,541 |
| May 7, 2026 | 5,060.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.19% | 176,792 |
| May 6, 2026 | 5,060.00 | 5,110.00 | 4,990.00 | 5,060.00 | 5,060.00 | -0.20% | 742,355 |
| May 5, 2026 | 5,170.00 | 5,260.00 | 4,740.00 | 5,070.00 | 5,070.00 | -0.39% | 350,287 |
| May 4, 2026 | 5,180.00 | 5,250.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.74% | 73,551 |
| Apr 29, 2026 | 5,290.00 | 5,290.00 | 5,060.00 | 5,180.00 | 5,180.00 | -2.08% | 140,016 |
| Apr 28, 2026 | 5,400.00 | 5,400.00 | 5,100.00 | 5,290.00 | 5,290.00 | -1.12% | 221,352 |
| Apr 24, 2026 | 5,400.00 | 5,410.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.94% | 98,256 |
| Apr 23, 2026 | 5,080.00 | 5,430.00 | 5,070.00 | 5,300.00 | 5,300.00 | 4.33% | 1,050,319 |
| Apr 22, 2026 | 5,090.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | - | 93,334 |
| Apr 21, 2026 | 5,000.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | - | 163,830 |
| Apr 20, 2026 | 5,050.00 | 5,200.00 | 5,050.00 | 5,080.00 | 5,080.00 | 0.79% | 92,915 |
| Apr 17, 2026 | 5,000.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.98% | 139,469 |
| Apr 16, 2026 | 5,200.00 | 5,290.00 | 5,000.00 | 5,090.00 | 5,090.00 | -1.74% | 217,465 |
| Apr 15, 2026 | 5,450.00 | 5,450.00 | 5,150.00 | 5,180.00 | 5,180.00 | -4.07% | 359,530 |
| Apr 14, 2026 | 5,590.00 | 5,590.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.93% | 1,001,908 |
| Apr 13, 2026 | 5,010.00 | 5,350.00 | 5,010.00 | 5,350.00 | 5,350.00 | 7.00% | 609,907 |
| Apr 10, 2026 | 5,220.00 | 5,220.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.83% | 1,485,639 |
| Apr 9, 2026 | 5,090.00 | 5,090.00 | 4,910.00 | 4,910.00 | 4,910.00 | -2.96% | 110,203 |
| Apr 8, 2026 | 5,190.00 | 5,320.00 | 4,900.00 | 5,060.00 | 5,060.00 | 1.61% | 501,921 |
| Apr 7, 2026 | 4,900.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.40% | 24,035 |
| Apr 6, 2026 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | - | 51,076 |
| Apr 3, 2026 | 4,980.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | - | 31,478 |
| Apr 2, 2026 | 4,930.00 | 5,080.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.40% | 53,312 |
| Apr 1, 2026 | 5,050.00 | 5,070.00 | 4,910.00 | 5,020.00 | 5,020.00 | -0.79% | 112,669 |
| Mar 31, 2026 | 5,110.00 | 5,110.00 | 4,990.00 | 5,060.00 | 5,060.00 | 1.00% | 58,293 |
| Mar 30, 2026 | 4,970.00 | 5,020.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.20% | 153,998 |
| Mar 27, 2026 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 196,439 |
| Mar 26, 2026 | 4,990.00 | 5,040.00 | 4,900.00 | 5,040.00 | 5,040.00 | 2.44% | 109,849 |
| Mar 25, 2026 | 4,870.00 | 5,040.00 | 4,870.00 | 4,920.00 | 4,920.00 | 1.23% | 92,962 |
| Mar 24, 2026 | 4,900.00 | 4,950.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.41% | 99,815 |
| 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 |