Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam
· Delayed Price · Currency is VND 10,550
-450 (-4.09%)
At close: Mar 6, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,250.00 | 11,250.00 | 10,550.00 | 10,550.00 | 10,550.00 | -4.09% | 2,374,340 |
| Mar 5, 2026 | 11,300.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 1,305,353 |
| Mar 4, 2026 | 11,300.00 | 11,500.00 | 10,800.00 | 11,050.00 | 11,050.00 | -2.21% | 2,275,152 |
| Mar 3, 2026 | 11,200.00 | 11,500.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1.35% | 1,532,030 |
| Mar 2, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | -5.11% | 2,924,435 |
| Feb 27, 2026 | 12,000.00 | 12,000.00 | 11,450.00 | 11,750.00 | 11,750.00 | -2.08% | 2,558,007 |
| Feb 26, 2026 | 12,150.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.23% | 926,486 |
| Feb 25, 2026 | 12,450.00 | 12,450.00 | 12,000.00 | 12,150.00 | 12,150.00 | -2.02% | 2,139,777 |
| Feb 24, 2026 | 12,250.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 0.81% | 1,646,794 |
| Feb 23, 2026 | 12,350.00 | 12,350.00 | 12,100.00 | 12,300.00 | 12,300.00 | - | 1,298,966 |
| Feb 13, 2026 | 12,100.00 | 12,300.00 | 11,950.00 | 12,300.00 | 12,300.00 | 0.82% | 2,865,285 |
| Feb 12, 2026 | 11,850.00 | 12,200.00 | 11,550.00 | 12,200.00 | 12,200.00 | 5.17% | 3,221,424 |
| Feb 11, 2026 | 10,850.00 | 11,600.00 | 10,850.00 | 11,600.00 | 11,600.00 | 6.91% | 2,221,528 |
| Feb 10, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.46% | 1,011,653 |
| Feb 9, 2026 | 11,000.00 | 11,000.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 815,710 |
| Feb 6, 2026 | 11,150.00 | 11,150.00 | 10,750.00 | 10,800.00 | 10,800.00 | -3.57% | 2,221,361 |
| Feb 5, 2026 | 11,400.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 1,563,512 |
| Feb 4, 2026 | 11,250.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.33% | 1,390,328 |
| Feb 3, 2026 | 11,200.00 | 11,400.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 1,208,703 |
| Feb 2, 2026 | 11,400.00 | 11,600.00 | 11,150.00 | 11,200.00 | 11,200.00 | -3.03% | 1,704,880 |
| Jan 30, 2026 | 11,350.00 | 11,700.00 | 11,300.00 | 11,550.00 | 11,550.00 | 2.21% | 2,068,483 |
| Jan 29, 2026 | 11,350.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 1,044,260 |
| Jan 28, 2026 | 11,200.00 | 11,400.00 | 10,950.00 | 11,200.00 | 11,200.00 | 1.36% | 1,471,157 |
| Jan 27, 2026 | 11,050.00 | 11,350.00 | 11,000.00 | 11,050.00 | 11,050.00 | 0.45% | 1,183,478 |
| Jan 26, 2026 | 11,550.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | -4.76% | 1,655,706 |
| Jan 23, 2026 | 11,900.00 | 11,950.00 | 11,450.00 | 11,550.00 | 11,550.00 | -1.70% | 1,391,420 |
| Jan 22, 2026 | 11,100.00 | 11,750.00 | 11,050.00 | 11,750.00 | 11,750.00 | 6.82% | 4,706,804 |
| Jan 21, 2026 | 11,250.00 | 11,350.00 | 10,900.00 | 11,000.00 | 11,000.00 | -3.08% | 2,513,272 |
| Jan 20, 2026 | 11,450.00 | 11,450.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 1,187,795 |
| Jan 19, 2026 | 11,500.00 | 11,500.00 | 11,250.00 | 11,300.00 | 11,300.00 | -0.44% | 872,625 |
| Jan 16, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,350.00 | 11,350.00 | -0.44% | 1,897,735 |
| Jan 15, 2026 | 11,400.00 | 11,600.00 | 11,250.00 | 11,400.00 | 11,400.00 | -0.44% | 1,902,864 |
| Jan 14, 2026 | 11,900.00 | 11,900.00 | 11,300.00 | 11,450.00 | 11,450.00 | -3.78% | 3,077,702 |
| Jan 13, 2026 | 11,850.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 3.03% | 2,339,919 |
| Jan 12, 2026 | 11,200.00 | 11,700.00 | 10,900.00 | 11,550.00 | 11,550.00 | 3.13% | 3,087,238 |
| Jan 9, 2026 | 12,100.00 | 12,150.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 8,037,561 |
| Jan 8, 2026 | 12,150.00 | 12,400.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.04% | 1,410,593 |
| Jan 7, 2026 | 12,050.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 1.66% | 1,382,541 |
| Jan 6, 2026 | 11,900.00 | 12,400.00 | 11,900.00 | 12,050.00 | 12,050.00 | 2.12% | 2,533,098 |
| Jan 5, 2026 | 12,500.00 | 12,700.00 | 11,800.00 | 11,800.00 | 11,800.00 | -5.60% | 3,852,027 |
| Dec 31, 2025 | 12,600.00 | 12,700.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.57% | 1,842,707 |
| Dec 30, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.17% | 1,762,727 |
| Dec 29, 2025 | 13,050.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.53% | 1,919,935 |
| Dec 26, 2025 | 12,900.00 | 13,100.00 | 12,550.00 | 13,050.00 | 13,050.00 | - | 2,410,398 |
| Dec 25, 2025 | 13,200.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.14% | 2,457,182 |
| Dec 24, 2025 | 13,200.00 | 13,400.00 | 13,150.00 | 13,200.00 | 13,200.00 | - | 637,845 |
| Dec 23, 2025 | 13,500.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | -1.86% | 1,827,415 |
| Dec 22, 2025 | 13,250.00 | 13,550.00 | 13,250.00 | 13,450.00 | 13,450.00 | 0.75% | 807,210 |
| Dec 19, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | - | 2,047,607 |
| Dec 18, 2025 | 13,300.00 | 13,400.00 | 13,100.00 | 13,350.00 | 13,350.00 | 0.75% | 815,374 |
| Dec 17, 2025 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.75% | 3,624,517 |
| Dec 16, 2025 | 12,950.00 | 13,400.00 | 12,600.00 | 13,350.00 | 13,350.00 | 2.69% | 1,487,300 |
| Dec 15, 2025 | 13,100.00 | 13,450.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.38% | 4,184,489 |
| Dec 12, 2025 | 13,850.00 | 13,900.00 | 13,050.00 | 13,050.00 | 13,050.00 | -5.43% | 1,528,157 |
| Dec 11, 2025 | 13,750.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 0.36% | 990,861 |
| Dec 10, 2025 | 13,750.00 | 13,850.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.36% | 665,032 |
| Dec 9, 2025 | 13,900.00 | 14,000.00 | 13,450.00 | 13,800.00 | 13,800.00 | -0.72% | 2,143,495 |
| Dec 8, 2025 | 14,150.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.07% | 1,346,685 |
| Dec 5, 2025 | 14,450.00 | 14,450.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.77% | 5,651,634 |
| Dec 4, 2025 | 14,050.00 | 14,450.00 | 14,050.00 | 14,450.00 | 14,450.00 | 2.85% | 1,874,520 |
| Dec 3, 2025 | 13,950.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.08% | 1,156,655 |
| Dec 2, 2025 | 13,850.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.36% | 1,597,267 |
| Dec 1, 2025 | 14,100.00 | 14,150.00 | 13,850.00 | 13,950.00 | 13,950.00 | -1.06% | 1,402,732 |
| Nov 28, 2025 | 14,250.00 | 14,300.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.70% | 1,029,497 |
| Nov 27, 2025 | 14,500.00 | 14,500.00 | 14,150.00 | 14,200.00 | 14,200.00 | -1.73% | 1,127,824 |
| Nov 26, 2025 | 14,250.00 | 14,450.00 | 14,100.00 | 14,450.00 | 14,450.00 | 2.48% | 1,625,643 |
| Nov 25, 2025 | 14,350.00 | 14,500.00 | 14,000.00 | 14,100.00 | 14,100.00 | -2.42% | 1,816,510 |
| Nov 24, 2025 | 14,550.00 | 14,600.00 | 14,400.00 | 14,450.00 | 14,450.00 | -0.34% | 1,419,396 |
| Nov 21, 2025 | 14,300.00 | 14,550.00 | 14,150.00 | 14,500.00 | 14,500.00 | 2.11% | 1,784,933 |
| Nov 20, 2025 | 14,300.00 | 14,500.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.71% | 4,049,030 |
| Nov 19, 2025 | 14,850.00 | 14,850.00 | 14,100.00 | 14,100.00 | 14,100.00 | -5.05% | 3,487,596 |
| Nov 18, 2025 | 15,150.00 | 15,150.00 | 14,700.00 | 14,850.00 | 14,850.00 | -1.66% | 4,342,496 |
| Nov 17, 2025 | 15,000.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | 2.03% | 1,865,173 |
| Nov 14, 2025 | 14,650.00 | 15,150.00 | 14,600.00 | 14,800.00 | 14,800.00 | - | 3,579,461 |
| Nov 13, 2025 | 14,650.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1.02% | 3,671,587 |
| Nov 12, 2025 | 14,400.00 | 14,750.00 | 14,300.00 | 14,650.00 | 14,650.00 | 2.45% | 1,220,632 |
| Nov 11, 2025 | 14,350.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | - | 5,332,566 |
| Nov 10, 2025 | 14,000.00 | 14,650.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 2,649,671 |
| Nov 7, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | -3.40% | 1,700,169 |
| Nov 6, 2025 | 14,700.00 | 14,950.00 | 14,400.00 | 14,700.00 | 14,700.00 | - | 1,845,543 |
| Nov 5, 2025 | 14,800.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | -1.01% | 1,447,860 |
| Nov 4, 2025 | 13,500.00 | 14,850.00 | 13,500.00 | 14,850.00 | 14,850.00 | 6.83% | 5,676,454 |
| Nov 3, 2025 | 14,650.00 | 14,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.71% | 5,580,629 |
| Oct 31, 2025 | 15,350.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 3,227,807 |
| Oct 30, 2025 | 15,450.00 | 15,650.00 | 15,200.00 | 15,600.00 | 15,600.00 | -0.32% | 2,956,943 |
| Oct 29, 2025 | 15,500.00 | 15,650.00 | 15,200.00 | 15,650.00 | 15,650.00 | 0.97% | 2,505,152 |
| Oct 28, 2025 | 14,250.00 | 15,500.00 | 14,250.00 | 15,500.00 | 15,500.00 | 4.38% | 5,522,087 |
| Oct 27, 2025 | 15,750.00 | 15,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | -5.11% | 3,589,984 |
| Oct 24, 2025 | 15,450.00 | 16,000.00 | 15,050.00 | 15,650.00 | 15,650.00 | 0.32% | 5,197,978 |
| Oct 23, 2025 | 16,300.00 | 16,300.00 | 15,600.00 | 15,600.00 | 15,600.00 | -3.41% | 3,831,384 |
| Oct 22, 2025 | 15,950.00 | 16,300.00 | 15,500.00 | 16,150.00 | 16,150.00 | 2.87% | 4,115,710 |
| Oct 21, 2025 | 16,550.00 | 17,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | -6.82% | 9,523,869 |
| Oct 20, 2025 | 17,900.00 | 18,000.00 | 16,850.00 | 16,850.00 | 16,850.00 | -6.91% | 7,657,814 |
| Oct 17, 2025 | 18,450.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.90% | 5,755,634 |
| Oct 16, 2025 | 18,350.00 | 18,700.00 | 18,000.00 | 18,450.00 | 18,450.00 | 1.37% | 4,404,513 |
| Oct 15, 2025 | 18,000.00 | 18,250.00 | 17,550.00 | 18,200.00 | 18,200.00 | 1.11% | 6,426,468 |
| Oct 14, 2025 | 19,200.00 | 19,250.00 | 17,950.00 | 18,000.00 | 18,000.00 | -5.76% | 13,935,920 |
| Oct 13, 2025 | 19,100.00 | 19,700.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.80% | 10,848,200 |
| Oct 10, 2025 | 19,950.00 | 20,200.00 | 19,250.00 | 19,450.00 | 19,450.00 | -1.27% | 10,182,180 |
| Oct 9, 2025 | 19,150.00 | 19,700.00 | 19,150.00 | 19,700.00 | 19,700.00 | 3.14% | 5,641,855 |