Hoang Huy Investment Services JSC (HOSE:HHS)
Vietnam
· Delayed Price · Currency is VND 13,300
0.00 (0.00%)
At close: Apr 28, 2026
HOSE:HHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12,900.00 | 13,350.00 | 12,450.00 | 13,300.00 | 13,300.00 | 3.91% | 3,978,054 |
| Apr 23, 2026 | 13,000.00 | 13,100.00 | 12,550.00 | 12,800.00 | 12,800.00 | -1.54% | 4,028,657 |
| Apr 22, 2026 | 13,150.00 | 13,400.00 | 12,900.00 | 13,000.00 | 13,000.00 | -1.89% | 2,821,317 |
| Apr 21, 2026 | 13,500.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | -1.85% | 3,507,672 |
| Apr 20, 2026 | 13,400.00 | 13,550.00 | 13,250.00 | 13,500.00 | 13,500.00 | - | 2,540,489 |
| Apr 17, 2026 | 13,750.00 | 13,950.00 | 13,450.00 | 13,500.00 | 13,500.00 | -2.88% | 2,717,895 |
| Apr 16, 2026 | 13,650.00 | 13,900.00 | 13,150.00 | 13,900.00 | 13,900.00 | 0.72% | 4,923,182 |
| Apr 15, 2026 | 14,000.00 | 14,200.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.08% | 2,602,185 |
| Apr 14, 2026 | 14,100.00 | 14,300.00 | 13,650.00 | 13,950.00 | 13,950.00 | - | 3,753,020 |
| Apr 13, 2026 | 13,750.00 | 14,200.00 | 13,700.00 | 13,950.00 | 13,950.00 | -0.36% | 3,237,987 |
| Apr 10, 2026 | 14,300.00 | 14,400.00 | 13,600.00 | 14,000.00 | 14,000.00 | -0.71% | 3,223,370 |
| Apr 9, 2026 | 13,800.00 | 14,450.00 | 13,650.00 | 14,100.00 | 14,100.00 | 2.17% | 5,229,016 |
| Apr 8, 2026 | 13,500.00 | 13,800.00 | 13,150.00 | 13,800.00 | 13,800.00 | 6.98% | 4,021,187 |
| Apr 7, 2026 | 12,600.00 | 13,100.00 | 12,300.00 | 12,900.00 | 12,900.00 | 3.61% | 3,939,332 |
| Apr 6, 2026 | 13,000.00 | 13,400.00 | 12,450.00 | 12,450.00 | 12,450.00 | -6.74% | 5,629,824 |
| Apr 3, 2026 | 13,550.00 | 13,600.00 | 13,000.00 | 13,350.00 | 13,350.00 | -1.48% | 2,884,714 |
| Apr 2, 2026 | 13,350.00 | 13,850.00 | 12,750.00 | 13,550.00 | 13,550.00 | 1.88% | 5,603,655 |
| Apr 1, 2026 | 14,050.00 | 14,100.00 | 13,300.00 | 13,300.00 | 13,300.00 | -4.32% | 4,743,916 |
| Mar 31, 2026 | 13,750.00 | 14,250.00 | 13,250.00 | 13,900.00 | 13,900.00 | 2.58% | 5,445,994 |
| Mar 30, 2026 | 12,800.00 | 13,700.00 | 12,800.00 | 13,550.00 | 13,550.00 | 4.23% | 6,052,441 |
| Mar 27, 2026 | 12,150.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | 7.00% | 5,794,229 |
| Mar 26, 2026 | 12,050.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 0.41% | 3,160,421 |
| Mar 25, 2026 | 11,900.00 | 12,350.00 | 11,750.00 | 12,100.00 | 12,100.00 | 4.76% | 6,950,747 |
| Mar 24, 2026 | 11,200.00 | 11,550.00 | 11,050.00 | 11,550.00 | 11,550.00 | 6.94% | 5,532,378 |
| Mar 23, 2026 | 11,050.00 | 11,250.00 | 10,650.00 | 10,800.00 | 10,800.00 | -2.26% | 2,934,077 |
| Mar 20, 2026 | 11,100.00 | 11,400.00 | 11,050.00 | 11,050.00 | 11,050.00 | -0.90% | 1,416,828 |
| Mar 19, 2026 | 10,800.00 | 11,500.00 | 10,800.00 | 11,150.00 | 11,150.00 | 0.45% | 2,993,156 |
| Mar 18, 2026 | 11,150.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | -0.45% | 1,195,756 |
| Mar 17, 2026 | 11,400.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | -0.45% | 1,976,715 |
| Mar 16, 2026 | 11,250.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 1,655,939 |
| Mar 13, 2026 | 10,750.00 | 11,500.00 | 10,750.00 | 11,200.00 | 11,200.00 | 1.82% | 3,061,807 |
| Mar 12, 2026 | 11,000.00 | 11,200.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.85% | 2,613,404 |
| Mar 11, 2026 | 10,400.00 | 10,800.00 | 10,200.00 | 10,800.00 | 10,800.00 | 6.93% | 2,175,777 |
| Mar 10, 2026 | 9,800.00 | 10,500.00 | 9,800.00 | 10,100.00 | 10,100.00 | 2.85% | 3,667,418 |
| Mar 9, 2026 | 9,820.00 | 10,200.00 | 9,820.00 | 9,820.00 | 9,820.00 | -6.92% | 1,566,613 |
| 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 |