HHP Global joint stock company (HOSE:HHP)
Vietnam
· Delayed Price · Currency is VND 13,500
-400 (-2.88%)
At close: Mar 6, 2026
HOSE:HHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,400.00 | 13,400.00 | 12,600.00 | 13,300.00 | 13,300.00 | -1.48% | 880,929 |
| Mar 6, 2026 | 13,500.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,500.00 | -2.88% | 891,700 |
| Mar 5, 2026 | 13,800.00 | 14,350.00 | 13,450.00 | 13,900.00 | 13,900.00 | - | 1,237,342 |
| Mar 4, 2026 | 13,300.00 | 13,900.00 | 12,900.00 | 13,900.00 | 13,900.00 | 4.51% | 1,081,275 |
| Mar 3, 2026 | 14,100.00 | 14,100.00 | 13,200.00 | 13,300.00 | 13,300.00 | -5.67% | 1,014,265 |
| Mar 2, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,100.00 | 14,100.00 | -3.75% | 1,150,763 |
| Feb 27, 2026 | 14,700.00 | 14,700.00 | 14,300.00 | 14,650.00 | 14,650.00 | -0.34% | 1,090,013 |
| Feb 26, 2026 | 14,800.00 | 15,000.00 | 14,400.00 | 14,700.00 | 14,700.00 | -1.34% | 1,074,771 |
| Feb 25, 2026 | 14,900.00 | 15,000.00 | 14,500.00 | 14,900.00 | 14,900.00 | -0.67% | 1,068,773 |
| Feb 24, 2026 | 14,800.00 | 15,200.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 1,545,028 |
| Feb 23, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | - | 748,849 |
| Feb 13, 2026 | 14,100.00 | 14,900.00 | 14,000.00 | 14,900.00 | 14,900.00 | 3.47% | 1,495,346 |
| Feb 12, 2026 | 13,700.00 | 14,650.00 | 13,450.00 | 14,400.00 | 14,400.00 | 5.11% | 2,153,126 |
| Feb 11, 2026 | 13,200.00 | 13,800.00 | 13,100.00 | 13,700.00 | 13,700.00 | 3.01% | 1,171,721 |
| Feb 10, 2026 | 13,500.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | 0.76% | 649,419 |
| Feb 9, 2026 | 13,100.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 0.76% | 493,715 |
| Feb 6, 2026 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | -1.87% | 719,040 |
| Feb 5, 2026 | 13,300.00 | 13,450.00 | 13,100.00 | 13,350.00 | 13,350.00 | 0.38% | 969,318 |
| Feb 4, 2026 | 13,400.00 | 13,450.00 | 12,900.00 | 13,300.00 | 13,300.00 | -0.75% | 488,403 |
| Feb 3, 2026 | 12,900.00 | 13,400.00 | 12,800.00 | 13,400.00 | 13,400.00 | 3.88% | 1,440,913 |
| Feb 2, 2026 | 12,900.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.39% | 535,576 |
| Jan 30, 2026 | 13,400.00 | 13,500.00 | 12,600.00 | 12,950.00 | 12,950.00 | -3.36% | 1,137,741 |
| Jan 29, 2026 | 13,000.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 2.68% | 2,193,105 |
| Jan 28, 2026 | 13,000.00 | 13,200.00 | 12,900.00 | 13,050.00 | 13,050.00 | -0.38% | 843,758 |
| Jan 27, 2026 | 12,900.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 1.55% | 1,705,153 |
| Jan 26, 2026 | 12,700.00 | 13,050.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.57% | 1,339,826 |
| Jan 23, 2026 | 12,700.00 | 12,750.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 1,000,730 |
| Jan 22, 2026 | 12,900.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.55% | 1,742,747 |
| Jan 21, 2026 | 12,500.00 | 13,000.00 | 12,450.00 | 12,900.00 | 12,900.00 | 2.79% | 2,509,115 |
| Jan 20, 2026 | 12,500.00 | 12,650.00 | 12,400.00 | 12,550.00 | 12,550.00 | 0.40% | 478,472 |
| Jan 19, 2026 | 12,550.00 | 12,550.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 440,875 |
| Jan 16, 2026 | 12,300.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 1,129,478 |
| Jan 15, 2026 | 12,500.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.60% | 819,285 |
| Jan 14, 2026 | 12,600.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 617,765 |
| Jan 13, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 535,170 |
| Jan 12, 2026 | 12,150.00 | 12,900.00 | 12,000.00 | 12,700.00 | 12,700.00 | 4.53% | 2,216,888 |
| Jan 9, 2026 | 11,950.00 | 12,200.00 | 11,850.00 | 12,150.00 | 12,150.00 | 1.67% | 992,123 |
| Jan 8, 2026 | 11,950.00 | 12,200.00 | 11,650.00 | 11,950.00 | 11,950.00 | - | 1,168,403 |
| Jan 7, 2026 | 11,200.00 | 11,950.00 | 11,100.00 | 11,950.00 | 11,950.00 | 6.70% | 2,517,927 |
| Jan 6, 2026 | 11,200.00 | 11,350.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 345,238 |
| Jan 5, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 0.90% | 307,994 |
| Dec 31, 2025 | 11,000.00 | 11,300.00 | 10,750.00 | 11,100.00 | 11,100.00 | 0.91% | 1,329,487 |
| Dec 30, 2025 | 11,100.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.90% | 814,571 |
| Dec 29, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.89% | 436,384 |
| Dec 26, 2025 | 11,400.00 | 11,500.00 | 10,900.00 | 11,200.00 | 11,200.00 | -2.61% | 495,853 |
| Dec 25, 2025 | 11,300.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 937,745 |
| Dec 24, 2025 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 0.44% | 509,910 |
| Dec 23, 2025 | 11,000.00 | 11,300.00 | 10,950.00 | 11,250.00 | 11,250.00 | 2.27% | 646,712 |
| Dec 22, 2025 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.90% | 653,324 |
| Dec 19, 2025 | 11,050.00 | 11,250.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.45% | 393,407 |
| Dec 18, 2025 | 11,150.00 | 11,350.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.90% | 922,968 |
| Dec 17, 2025 | 11,300.00 | 11,400.00 | 10,700.00 | 11,150.00 | 11,150.00 | 0.45% | 814,961 |
| Dec 16, 2025 | 10,400.00 | 11,100.00 | 10,200.00 | 11,100.00 | 11,100.00 | 6.73% | 2,054,464 |
| Dec 15, 2025 | 10,800.00 | 10,950.00 | 10,050.00 | 10,400.00 | 10,400.00 | -3.70% | 1,264,322 |
| Dec 12, 2025 | 11,000.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.37% | 437,626 |
| Dec 11, 2025 | 10,950.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,950.00 | -5.60% | 2,940,664 |
| Dec 10, 2025 | 12,450.00 | 12,450.00 | 11,600.00 | 11,600.00 | 11,600.00 | -6.83% | 2,255,990 |
| Dec 9, 2025 | 12,800.00 | 12,800.00 | 11,950.00 | 12,450.00 | 12,450.00 | -2.73% | 2,193,630 |
| Dec 8, 2025 | 13,000.00 | 13,650.00 | 11,950.00 | 12,800.00 | 12,800.00 | - | 7,892,060 |
| Dec 5, 2025 | 12,000.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 6.67% | 3,862,829 |
| Dec 4, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 1,274,484 |
| Dec 3, 2025 | 11,700.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,900.00 | 2.59% | 478,758 |
| Dec 2, 2025 | 11,900.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 763,235 |
| Dec 1, 2025 | 12,000.00 | 12,350.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 1,277,884 |
| Nov 28, 2025 | 12,100.00 | 12,600.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.64% | 1,934,420 |
| Nov 27, 2025 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.41% | 373,451 |
| Nov 26, 2025 | 11,800.00 | 12,250.00 | 11,700.00 | 12,150.00 | 12,150.00 | 2.97% | 863,186 |
| Nov 25, 2025 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 778,802 |
| Nov 24, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -4.07% | 534,529 |
| Nov 21, 2025 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | 1.65% | 1,440,548 |
| Nov 20, 2025 | 12,050.00 | 12,250.00 | 11,300.00 | 12,100.00 | 12,100.00 | 0.41% | 2,525,078 |
| Nov 19, 2025 | 12,000.00 | 12,250.00 | 11,900.00 | 12,050.00 | 12,050.00 | - | 1,179,280 |
| Nov 18, 2025 | 12,300.00 | 12,500.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.82% | 1,183,740 |
| Nov 17, 2025 | 12,100.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 0.81% | 953,295 |
| Nov 14, 2025 | 12,200.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 1,320,354 |
| Nov 13, 2025 | 12,600.00 | 12,900.00 | 12,200.00 | 12,200.00 | 12,200.00 | -4.69% | 1,240,272 |
| Nov 12, 2025 | 12,800.00 | 13,500.00 | 12,650.00 | 12,800.00 | 12,800.00 | 0.39% | 2,600,837 |
| Nov 11, 2025 | 12,000.00 | 12,800.00 | 11,850.00 | 12,750.00 | 12,750.00 | 6.25% | 2,816,250 |
| Nov 10, 2025 | 11,900.00 | 12,450.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.84% | 1,842,004 |
| Nov 7, 2025 | 11,800.00 | 12,500.00 | 11,700.00 | 11,900.00 | 11,900.00 | -1.65% | 1,333,450 |
| Nov 6, 2025 | 11,800.00 | 12,250.00 | 11,550.00 | 12,100.00 | 12,100.00 | 0.83% | 1,002,079 |
| Nov 5, 2025 | 12,300.00 | 12,500.00 | 11,400.00 | 12,000.00 | 12,000.00 | - | 1,629,722 |
| Nov 4, 2025 | 12,100.00 | 12,400.00 | 11,700.00 | 12,000.00 | 12,000.00 | 0.42% | 799,335 |
| Nov 3, 2025 | 11,250.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 6.70% | 2,564,693 |
| Oct 31, 2025 | 10,900.00 | 11,300.00 | 10,700.00 | 11,200.00 | 11,200.00 | 1.36% | 519,191 |
| Oct 30, 2025 | 11,000.00 | 11,150.00 | 10,700.00 | 11,050.00 | 11,050.00 | 0.45% | 1,064,173 |
| Oct 29, 2025 | 11,250.00 | 11,600.00 | 10,450.00 | 11,000.00 | 11,000.00 | -1.79% | 1,696,271 |
| Oct 28, 2025 | 11,600.00 | 11,650.00 | 10,850.00 | 11,200.00 | 11,200.00 | -3.86% | 1,018,359 |
| Oct 27, 2025 | 11,700.00 | 12,200.00 | 11,600.00 | 11,650.00 | 11,650.00 | -0.43% | 403,675 |
| Oct 24, 2025 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.85% | 427,839 |
| Oct 23, 2025 | 12,400.00 | 12,400.00 | 11,500.00 | 11,800.00 | 11,800.00 | -2.88% | 1,001,485 |
| Oct 22, 2025 | 11,900.00 | 12,200.00 | 11,550.00 | 12,150.00 | 12,150.00 | 5.19% | 785,416 |
| Oct 21, 2025 | 10,800.00 | 11,550.00 | 10,700.00 | 11,550.00 | 11,550.00 | 6.94% | 1,407,733 |
| Oct 20, 2025 | 11,600.00 | 11,950.00 | 10,800.00 | 10,800.00 | 10,800.00 | -6.90% | 278,405 |
| Oct 17, 2025 | 11,200.00 | 11,800.00 | 11,200.00 | 11,600.00 | 11,600.00 | 1.75% | 337,804 |
| Oct 16, 2025 | 10,800.00 | 11,500.00 | 10,500.00 | 11,400.00 | 11,400.00 | 5.56% | 421,935 |
| Oct 15, 2025 | 10,850.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.46% | 43,499 |
| Oct 14, 2025 | 10,700.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,850.00 | 1.40% | 836,786 |
| Oct 13, 2025 | 10,400.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 2.88% | 273,609 |
| Oct 10, 2025 | 10,700.00 | 10,750.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 276,197 |