Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam
· Delayed Price · Currency is VND 14,450
+400 (2.85%)
At close: Dec 4, 2025
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 18,600.00 | 19,350.00 | 18,300.00 | 19,100.00 | 19,100.00 | 4.09% | 8,928,298 |
| Oct 7, 2025 | 19,050.00 | 19,050.00 | 18,300.00 | 18,350.00 | 18,350.00 | -3.17% | 5,359,866 |
| Oct 6, 2025 | 18,300.00 | 19,000.00 | 18,150.00 | 18,950.00 | 18,950.00 | 6.16% | 6,759,160 |
| Oct 3, 2025 | 18,100.00 | 18,350.00 | 17,650.00 | 17,850.00 | 17,850.00 | -3.25% | 6,519,475 |
| Oct 2, 2025 | 18,850.00 | 18,850.00 | 18,000.00 | 18,450.00 | 18,450.00 | -1.34% | 4,935,282 |
| Oct 1, 2025 | 18,050.00 | 19,050.00 | 17,850.00 | 18,700.00 | 18,700.00 | 4.76% | 16,298,360 |
| Sep 30, 2025 | 17,950.00 | 18,000.00 | 17,100.00 | 17,850.00 | 17,850.00 | -0.83% | 9,122,181 |
| Sep 29, 2025 | 18,250.00 | 18,400.00 | 17,650.00 | 18,000.00 | 18,000.00 | -0.28% | 5,876,249 |
| Sep 26, 2025 | 17,450.00 | 18,400.00 | 17,400.00 | 18,050.00 | 18,050.00 | 3.74% | 14,174,320 |
| Sep 25, 2025 | 17,100.00 | 17,500.00 | 17,050.00 | 17,400.00 | 17,400.00 | 1.75% | 6,860,918 |
| Sep 24, 2025 | 16,600.00 | 17,100.00 | 16,400.00 | 17,100.00 | 17,100.00 | 3.01% | 2,049,718 |
| Sep 23, 2025 | 16,500.00 | 16,650.00 | 16,350.00 | 16,600.00 | 16,600.00 | 0.91% | 1,251,775 |
| Sep 22, 2025 | 16,600.00 | 16,900.00 | 16,300.00 | 16,450.00 | 16,450.00 | -1.50% | 3,380,798 |
| Sep 19, 2025 | 16,850.00 | 16,900.00 | 16,550.00 | 16,700.00 | 16,700.00 | - | 2,282,859 |
| Sep 18, 2025 | 16,850.00 | 16,900.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 1,848,724 |
| Sep 17, 2025 | 17,150.00 | 17,250.00 | 16,650.00 | 16,700.00 | 16,700.00 | -2.05% | 3,373,959 |
| Sep 16, 2025 | 17,600.00 | 17,600.00 | 17,000.00 | 17,050.00 | 17,050.00 | -1.73% | 3,696,373 |
| Sep 15, 2025 | 17,050.00 | 17,600.00 | 16,950.00 | 17,350.00 | 17,350.00 | 2.06% | 4,570,349 |
| Sep 12, 2025 | 17,000.00 | 17,400.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 2,871,555 |
| Sep 11, 2025 | 16,700.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 0.59% | 4,091,835 |
| Sep 10, 2025 | 17,000.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,900.00 | -0.59% | 3,611,730 |
| Sep 9, 2025 | 16,800.00 | 17,100.00 | 16,200.00 | 17,000.00 | 17,000.00 | 3.03% | 5,121,735 |
| Sep 8, 2025 | 17,400.00 | 17,900.00 | 16,500.00 | 16,500.00 | 16,500.00 | -5.71% | 10,773,730 |
| Sep 5, 2025 | 18,150.00 | 18,150.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.85% | 8,987,730 |
| Sep 4, 2025 | 16,750.00 | 17,650.00 | 16,600.00 | 17,650.00 | 17,650.00 | 6.97% | 13,087,260 |
| Sep 3, 2025 | 15,950.00 | 16,550.00 | 15,850.00 | 16,500.00 | 16,500.00 | 4.43% | 4,495,175 |
| Aug 29, 2025 | 16,200.00 | 16,200.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 3,618,553 |
| Aug 28, 2025 | 15,800.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2.24% | 3,681,399 |
| Aug 27, 2025 | 16,000.00 | 16,400.00 | 15,650.00 | 15,650.00 | 15,650.00 | -2.19% | 5,851,858 |
| Aug 26, 2025 | 15,400.00 | 16,000.00 | 15,300.00 | 16,000.00 | 16,000.00 | 3.90% | 4,024,419 |
| Aug 25, 2025 | 15,150.00 | 15,650.00 | 14,750.00 | 15,400.00 | 15,400.00 | 0.33% | 7,257,019 |
| Aug 22, 2025 | 16,000.00 | 16,300.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 20,250,820 |
| Aug 21, 2025 | 17,200.00 | 17,250.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.79% | 8,599,823 |
| Aug 20, 2025 | 17,950.00 | 18,000.00 | 16,700.00 | 17,150.00 | 17,150.00 | -3.38% | 7,326,191 |
| Aug 19, 2025 | 17,400.00 | 17,950.00 | 17,150.00 | 17,750.00 | 17,750.00 | 2.01% | 7,751,782 |
| Aug 18, 2025 | 17,300.00 | 17,500.00 | 16,550.00 | 17,400.00 | 17,400.00 | 0.58% | 7,806,485 |
| Aug 15, 2025 | 18,350.00 | 18,450.00 | 17,200.00 | 17,300.00 | 17,300.00 | -5.21% | 16,182,560 |
| Aug 14, 2025 | 18,600.00 | 18,650.00 | 18,200.00 | 18,250.00 | 18,250.00 | -1.62% | 8,277,120 |
| Aug 13, 2025 | 18,750.00 | 18,950.00 | 18,000.00 | 18,550.00 | 18,550.00 | 0.54% | 9,411,430 |
| Aug 12, 2025 | 18,050.00 | 18,500.00 | 17,800.00 | 18,450.00 | 18,450.00 | 3.07% | 10,520,630 |
| Aug 11, 2025 | 17,850.00 | 18,250.00 | 17,750.00 | 17,900.00 | 17,900.00 | 1.13% | 9,122,467 |
| Aug 8, 2025 | 17,700.00 | 18,000.00 | 17,200.00 | 17,700.00 | 17,700.00 | - | 10,342,470 |
| Aug 7, 2025 | 17,350.00 | 17,900.00 | 17,200.00 | 17,700.00 | 17,700.00 | 3.51% | 11,754,120 |
| Aug 6, 2025 | 17,600.00 | 17,600.00 | 16,950.00 | 17,100.00 | 17,100.00 | -2.84% | 11,837,010 |
| Aug 5, 2025 | 18,200.00 | 18,250.00 | 16,650.00 | 17,600.00 | 17,600.00 | -1.68% | 16,407,680 |
| Aug 4, 2025 | 18,350.00 | 18,400.00 | 17,450.00 | 17,900.00 | 17,900.00 | -3.76% | 13,556,380 |
| Aug 1, 2025 | 18,950.00 | 18,950.00 | 18,100.00 | 18,600.00 | 18,600.00 | -1.59% | 10,434,620 |
| Jul 31, 2025 | 19,500.00 | 19,500.00 | 17,000.00 | 18,900.00 | 18,900.00 | 3.56% | 35,354,500 |
| Jul 30, 2025 | 18,250.00 | 18,250.00 | 17,950.00 | 18,250.00 | 18,250.00 | 6.73% | 15,225,470 |
| Jul 29, 2025 | 18,450.00 | 18,450.00 | 17,100.00 | 17,100.00 | 17,100.00 | -6.81% | 14,713,500 |
| Jul 28, 2025 | 18,200.00 | 18,800.00 | 18,000.00 | 18,350.00 | 18,350.00 | 1.10% | 11,226,920 |
| Jul 25, 2025 | 17,500.00 | 18,200.00 | 17,500.00 | 18,150.00 | 18,150.00 | 3.13% | 5,669,721 |
| Jul 24, 2025 | 17,850.00 | 17,900.00 | 17,500.00 | 17,600.00 | 17,600.00 | -1.40% | 3,568,233 |
| Jul 23, 2025 | 17,800.00 | 18,250.00 | 17,500.00 | 17,850.00 | 17,850.00 | 2.00% | 6,567,078 |
| Jul 22, 2025 | 16,800.00 | 17,500.00 | 16,600.00 | 17,500.00 | 17,500.00 | 2.94% | 5,561,729 |
| Jul 21, 2025 | 17,250.00 | 17,350.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.58% | 8,149,172 |
| Jul 18, 2025 | 17,600.00 | 17,850.00 | 17,050.00 | 17,450.00 | 17,450.00 | - | 5,444,205 |
| Jul 17, 2025 | 17,350.00 | 17,900.00 | 17,150.00 | 17,450.00 | 17,450.00 | 1.75% | 7,519,138 |