Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam · Delayed Price · Currency is VND 9,090.00
+180.00 (2.02%)
At close: Sep 24, 2026
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,000.00 | 9,170.00 | 8,880.00 | 8,910.00 | 8,910.00 | -2.09% | 116,694 |
| Sep 22, 2026 | 9,390.00 | 9,390.00 | 8,880.00 | 9,100.00 | 9,100.00 | 3.41% | 79,420 |
| Sep 21, 2026 | 9,100.00 | 9,400.00 | 8,800.00 | 8,800.00 | 8,800.00 | -3.30% | 168,221 |
| Sep 18, 2026 | 9,150.00 | 9,150.00 | 8,890.00 | 9,100.00 | 9,100.00 | 2.36% | 967,510 |
| Sep 17, 2026 | 8,970.00 | 8,970.00 | 8,560.00 | 8,890.00 | 8,890.00 | 1.02% | 111,399 |
| Sep 16, 2026 | 8,900.00 | 8,950.00 | 8,490.00 | 8,800.00 | 8,800.00 | -0.79% | 229,475 |
| Sep 15, 2026 | 9,190.00 | 9,190.00 | 8,870.00 | 8,870.00 | 8,870.00 | -3.48% | 501,065 |
| Sep 14, 2026 | 9,400.00 | 9,400.00 | 8,750.00 | 9,190.00 | 9,190.00 | -2.23% | 899,967 |
| Sep 11, 2026 | 10,100.00 | 10,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -6.93% | 615,242 |
| Sep 10, 2026 | 9,950.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | 1.51% | 116,567 |
| Sep 9, 2026 | 10,350.00 | 10,350.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.93% | 305,761 |
| Sep 8, 2026 | 10,350.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.99% | 172,880 |
| Sep 7, 2026 | 10,300.00 | 10,550.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 699,590 |
| Sep 4, 2026 | 10,400.00 | 10,750.00 | 9,700.00 | 10,150.00 | 10,150.00 | -2.40% | 536,127 |
| Sep 3, 2026 | 10,950.00 | 10,950.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.48% | 687,280 |
| Aug 28, 2026 | 9,960.00 | 10,500.00 | 9,960.00 | 10,450.00 | 10,450.00 | 5.03% | 801,239 |
| Aug 27, 2026 | 10,150.00 | 10,200.00 | 9,940.00 | 9,950.00 | 9,950.00 | -1.00% | 365,458 |
| Aug 26, 2026 | 10,300.00 | 10,300.00 | 9,960.00 | 10,050.00 | 10,050.00 | -0.50% | 582,343 |
| Aug 25, 2026 | 10,200.00 | 10,450.00 | 9,960.00 | 10,100.00 | 10,100.00 | 1.00% | 1,036,344 |
| Aug 24, 2026 | 9,400.00 | 10,000.00 | 9,260.00 | 10,000.00 | 10,000.00 | 6.38% | 1,249,142 |
| Aug 21, 2026 | 8,920.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 6.82% | 317,702 |
| Aug 20, 2026 | 8,950.00 | 8,960.00 | 8,770.00 | 8,800.00 | 8,800.00 | -1.68% | 173,690 |
| Aug 19, 2026 | 8,960.00 | 9,100.00 | 8,730.00 | 8,950.00 | 8,950.00 | - | 704,786 |
| Aug 18, 2026 | 8,600.00 | 9,200.00 | 8,590.00 | 8,950.00 | 8,950.00 | 4.07% | 592,630 |
| Aug 17, 2026 | 8,690.00 | 8,700.00 | 8,410.00 | 8,600.00 | 8,600.00 | 0.12% | 682,340 |
| Aug 14, 2026 | 8,500.00 | 8,600.00 | 8,300.00 | 8,590.00 | 8,590.00 | 0.23% | 132,326 |
| Aug 13, 2026 | 8,720.00 | 8,720.00 | 8,460.00 | 8,570.00 | 8,570.00 | 0.12% | 127,013 |
| Aug 12, 2026 | 8,600.00 | 8,600.00 | 8,400.00 | 8,560.00 | 8,560.00 | 0.12% | 68,695 |
| Aug 11, 2026 | 8,710.00 | 8,740.00 | 8,550.00 | 8,550.00 | 8,550.00 | -1.84% | 112,803 |
| Aug 10, 2026 | 8,950.00 | 8,950.00 | 8,550.00 | 8,710.00 | 8,710.00 | 0.81% | 184,582 |
| Aug 7, 2026 | 8,710.00 | 9,100.00 | 8,640.00 | 8,640.00 | 8,640.00 | -1.82% | 193,201 |
| Aug 6, 2026 | 9,140.00 | 9,140.00 | 8,580.00 | 8,800.00 | 8,800.00 | 1.03% | 332,833 |
| Aug 5, 2026 | 9,380.00 | 9,380.00 | 8,700.00 | 8,710.00 | 8,710.00 | -1.02% | 171,966 |
| Aug 4, 2026 | 8,200.00 | 8,820.00 | 8,200.00 | 8,800.00 | 8,800.00 | 4.76% | 1,156,575 |
| Aug 3, 2026 | 8,290.00 | 8,490.00 | 8,150.00 | 8,400.00 | 8,400.00 | 1.33% | 1,322,424 |
| Jul 31, 2026 | 8,100.00 | 8,460.00 | 8,070.00 | 8,290.00 | 8,290.00 | 2.35% | 708,702 |
| Jul 30, 2026 | 8,200.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 334,598 |
| Jul 29, 2026 | 8,550.00 | 8,550.00 | 7,850.00 | 8,400.00 | 8,400.00 | 3.07% | 305,484 |
| Jul 28, 2026 | 7,800.00 | 8,200.00 | 7,400.00 | 8,150.00 | 8,150.00 | 3.03% | 278,314 |
| Jul 27, 2026 | 8,050.00 | 8,270.00 | 7,860.00 | 7,910.00 | 7,910.00 | -4.58% | 293,291 |
| Jul 24, 2026 | 8,270.00 | 8,970.00 | 8,020.00 | 8,290.00 | 8,290.00 | -3.38% | 157,502 |
| 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 |