Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam
· Delayed Price · Currency is VND 8,880.00
-200.00 (-2.20%)
At close: Dec 4, 2025
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,800.00 | 8,890.00 | 8,730.00 | 8,880.00 | 8,880.00 | - | 280,156 |
| Dec 4, 2025 | 9,100.00 | 9,100.00 | 8,710.00 | 8,880.00 | 8,880.00 | -2.20% | 646,481 |
| Dec 3, 2025 | 8,810.00 | 9,200.00 | 8,700.00 | 9,080.00 | 9,080.00 | 3.18% | 600,703 |
| Dec 2, 2025 | 8,810.00 | 9,080.00 | 8,770.00 | 8,800.00 | 8,800.00 | -2.00% | 882,601 |
| Dec 1, 2025 | 9,300.00 | 9,300.00 | 8,890.00 | 8,980.00 | 8,980.00 | 1.13% | 1,491,588 |
| Nov 28, 2025 | 9,100.00 | 9,100.00 | 8,740.00 | 8,880.00 | 8,880.00 | -1.33% | 256,489 |
| Nov 27, 2025 | 9,400.00 | 9,400.00 | 8,810.00 | 9,000.00 | 9,000.00 | -2.91% | 1,273,042 |
| Nov 26, 2025 | 8,900.00 | 9,270.00 | 8,460.00 | 9,270.00 | 9,270.00 | 6.92% | 1,534,943 |
| Nov 25, 2025 | 8,690.00 | 8,690.00 | 8,530.00 | 8,670.00 | 8,670.00 | -0.12% | 1,182,066 |
| Nov 24, 2025 | 8,730.00 | 8,920.00 | 8,630.00 | 8,680.00 | 8,680.00 | 0.93% | 248,231 |
| Nov 21, 2025 | 9,390.00 | 9,390.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.52% | 1,955,794 |
| Nov 20, 2025 | 9,120.00 | 9,300.00 | 8,790.00 | 9,200.00 | 9,200.00 | 3.37% | 182,716 |
| Nov 19, 2025 | 9,650.00 | 9,650.00 | 8,740.00 | 8,900.00 | 8,900.00 | -5.22% | 1,772,023 |
| Nov 18, 2025 | 9,610.00 | 9,610.00 | 9,210.00 | 9,390.00 | 9,390.00 | -3.00% | 1,153,820 |
| Nov 17, 2025 | 10,150.00 | 10,300.00 | 9,440.00 | 9,680.00 | 9,680.00 | -4.63% | 2,087,115 |
| Nov 14, 2025 | 9,900.00 | 10,400.00 | 9,590.00 | 10,150.00 | 10,150.00 | 3.78% | 151,834 |
| Nov 13, 2025 | 10,000.00 | 10,100.00 | 9,740.00 | 9,780.00 | 9,780.00 | -3.17% | 171,743 |
| Nov 12, 2025 | 9,890.00 | 10,400.00 | 9,510.00 | 10,100.00 | 10,100.00 | 3.38% | 1,121,112 |
| Nov 11, 2025 | 10,500.00 | 10,500.00 | 9,770.00 | 9,770.00 | 9,770.00 | -6.95% | 928,089 |
| Nov 10, 2025 | 10,950.00 | 11,200.00 | 10,000.00 | 10,500.00 | 10,500.00 | -1.41% | 1,456,070 |
| Nov 7, 2025 | 10,150.00 | 10,650.00 | 10,150.00 | 10,650.00 | 10,650.00 | 6.82% | 2,252,943 |
| Nov 6, 2025 | 9,490.00 | 9,970.00 | 9,320.00 | 9,970.00 | 9,970.00 | 6.97% | 1,306,359 |
| Nov 5, 2025 | 9,700.00 | 9,700.00 | 9,210.00 | 9,320.00 | 9,320.00 | 0.98% | 374,659 |
| Nov 4, 2025 | 8,950.00 | 9,230.00 | 8,910.00 | 9,230.00 | 9,230.00 | -3.65% | 863,364 |
| Nov 3, 2025 | 10,250.00 | 10,250.00 | 9,580.00 | 9,580.00 | 9,580.00 | -6.99% | 1,361,908 |
| Oct 31, 2025 | 10,650.00 | 10,800.00 | 10,050.00 | 10,300.00 | 10,300.00 | -2.37% | 561,459 |
| Oct 30, 2025 | 10,550.00 | 10,550.00 | 9,880.00 | 10,550.00 | 10,550.00 | 6.57% | 4,326,989 |
| Oct 29, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 6.91% | 159,603 |
| Oct 28, 2025 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 6.93% | 103,572 |
| Oct 27, 2025 | 8,650.00 | 8,660.00 | 8,590.00 | 8,660.00 | 8,660.00 | 6.91% | 3,379,725 |
| Oct 24, 2025 | 8,670.00 | 8,670.00 | 7,850.00 | 8,100.00 | 8,100.00 | -0.86% | 808,534 |
| Oct 23, 2025 | 7,500.00 | 8,170.00 | 7,500.00 | 8,170.00 | 8,170.00 | 3.42% | 683,533 |
| Oct 22, 2025 | 7,940.00 | 8,030.00 | 7,370.00 | 7,900.00 | 7,900.00 | -0.25% | 1,313,320 |
| Oct 21, 2025 | 8,140.00 | 8,300.00 | 7,580.00 | 7,920.00 | 7,920.00 | -2.82% | 690,802 |
| Oct 20, 2025 | 8,400.00 | 8,590.00 | 7,820.00 | 8,150.00 | 8,150.00 | -2.98% | 775,651 |
| Oct 17, 2025 | 8,680.00 | 8,800.00 | 8,350.00 | 8,400.00 | 8,400.00 | -3.23% | 572,789 |
| Oct 16, 2025 | 8,400.00 | 8,800.00 | 8,190.00 | 8,680.00 | 8,680.00 | 3.33% | 1,229,549 |
| Oct 15, 2025 | 8,790.00 | 8,790.00 | 8,180.00 | 8,400.00 | 8,400.00 | -4.44% | 1,267,513 |
| Oct 14, 2025 | 9,460.00 | 9,460.00 | 8,790.00 | 8,790.00 | 8,790.00 | -6.98% | 832,418 |
| Oct 13, 2025 | 9,460.00 | 9,460.00 | 8,800.00 | 9,450.00 | 9,450.00 | -0.11% | 1,310,051 |
| Oct 10, 2025 | 10,100.00 | 10,100.00 | 9,460.00 | 9,460.00 | 9,460.00 | -6.34% | 404,765 |
| Oct 9, 2025 | 10,450.00 | 10,450.00 | 9,800.00 | 10,100.00 | 10,100.00 | -3.35% | 303,303 |
| Oct 8, 2025 | 10,100.00 | 10,450.00 | 9,500.00 | 10,450.00 | 10,450.00 | 3.47% | 332,981 |
| Oct 7, 2025 | 10,700.00 | 10,700.00 | 10,050.00 | 10,100.00 | 10,100.00 | -6.48% | 747,318 |
| Oct 6, 2025 | 10,650.00 | 10,950.00 | 10,100.00 | 10,800.00 | 10,800.00 | 4.35% | 722,237 |
| Oct 3, 2025 | 9,700.00 | 10,350.00 | 9,700.00 | 10,350.00 | 10,350.00 | 6.70% | 1,281,007 |
| Oct 2, 2025 | 9,440.00 | 10,000.00 | 9,440.00 | 9,700.00 | 9,700.00 | -4.43% | 1,558,270 |
| Oct 1, 2025 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -6.88% | 1,383,331 |
| Sep 30, 2025 | 11,150.00 | 11,450.00 | 10,900.00 | 10,900.00 | 10,900.00 | -6.84% | 1,149,611 |
| Sep 29, 2025 | 12,400.00 | 12,400.00 | 11,450.00 | 11,700.00 | 11,700.00 | -2.90% | 1,028,179 |
| Sep 26, 2025 | 10,550.00 | 12,050.00 | 10,550.00 | 12,050.00 | 12,050.00 | 6.64% | 1,470,660 |
| Sep 25, 2025 | 11,300.00 | 12,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | -6.61% | 1,196,097 |
| Sep 24, 2025 | 13,250.00 | 13,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -6.92% | 1,273,796 |
| Sep 23, 2025 | 13,400.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | -6.81% | 558,900 |
| Sep 22, 2025 | 14,450.00 | 14,450.00 | 13,300.00 | 13,950.00 | 13,950.00 | -0.36% | 1,463,361 |
| Sep 19, 2025 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.08% | 697,226 |
| Sep 18, 2025 | 14,850.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | -4.84% | 815,246 |
| Sep 17, 2025 | 15,500.00 | 15,500.00 | 14,650.00 | 15,500.00 | 15,500.00 | - | 555,749 |
| Sep 16, 2025 | 14,900.00 | 15,800.00 | 14,500.00 | 15,500.00 | 15,500.00 | 4.03% | 1,676,716 |
| Sep 15, 2025 | 13,200.00 | 14,900.00 | 13,200.00 | 14,900.00 | 14,900.00 | 6.81% | 857,763 |
| Sep 12, 2025 | 15,200.00 | 15,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | -7.00% | 509,278 |
| Sep 11, 2025 | 15,850.00 | 15,850.00 | 14,750.00 | 15,000.00 | 15,000.00 | -5.36% | 785,781 |
| Sep 10, 2025 | 15,900.00 | 15,900.00 | 15,250.00 | 15,850.00 | 15,850.00 | -0.31% | 827,429 |
| Sep 9, 2025 | 15,950.00 | 16,150.00 | 15,550.00 | 15,900.00 | 15,900.00 | - | 604,528 |
| Sep 8, 2025 | 15,350.00 | 16,150.00 | 15,000.00 | 15,900.00 | 15,900.00 | 1.27% | 745,967 |
| Sep 5, 2025 | 15,000.00 | 16,400.00 | 15,000.00 | 15,700.00 | 15,700.00 | -0.95% | 2,477,574 |
| Sep 4, 2025 | 16,600.00 | 16,600.00 | 15,400.00 | 15,850.00 | 15,850.00 | 0.63% | 2,824,851 |
| Sep 3, 2025 | 15,750.00 | 15,750.00 | 15,300.00 | 15,750.00 | 15,750.00 | 6.78% | 1,684,609 |
| Aug 29, 2025 | 13,550.00 | 14,750.00 | 13,550.00 | 14,750.00 | 14,750.00 | 6.88% | 3,144,596 |
| Aug 28, 2025 | 12,800.00 | 13,800.00 | 12,400.00 | 13,800.00 | 13,800.00 | 6.98% | 2,426,274 |
| Aug 27, 2025 | 12,550.00 | 13,100.00 | 12,550.00 | 12,900.00 | 12,900.00 | -1.53% | 1,458,882 |
| Aug 26, 2025 | 13,000.00 | 13,150.00 | 12,300.00 | 13,100.00 | 13,100.00 | 0.77% | 2,251,875 |
| Aug 25, 2025 | 13,000.00 | 13,050.00 | 12,250.00 | 13,000.00 | 13,000.00 | -1.14% | 4,047,920 |
| Aug 22, 2025 | 13,400.00 | 13,750.00 | 12,800.00 | 13,150.00 | 13,150.00 | -4.01% | 751,466 |
| Aug 21, 2025 | 13,700.00 | 14,000.00 | 12,950.00 | 13,700.00 | 13,700.00 | - | 1,830,134 |
| Aug 20, 2025 | 13,500.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,700.00 | -0.72% | 558,653 |
| Aug 19, 2025 | 13,200.00 | 14,000.00 | 12,950.00 | 13,800.00 | 13,800.00 | 2.99% | 1,131,801 |
| Aug 18, 2025 | 12,550.00 | 13,400.00 | 12,550.00 | 13,400.00 | 13,400.00 | 6.77% | 1,641,969 |
| Aug 15, 2025 | 11,800.00 | 12,550.00 | 11,800.00 | 12,550.00 | 12,550.00 | 5.91% | 1,818,682 |
| Aug 14, 2025 | 12,300.00 | 12,500.00 | 11,850.00 | 11,850.00 | 11,850.00 | -1.25% | 1,855,340 |
| Aug 13, 2025 | 11,500.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 5.26% | 1,419,458 |
| Aug 12, 2025 | 11,400.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.79% | 539,083 |
| Aug 11, 2025 | 10,750.00 | 11,350.00 | 10,650.00 | 11,200.00 | 11,200.00 | 4.67% | 1,610,360 |
| Aug 8, 2025 | 10,300.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 0.94% | 1,090,355 |
| Aug 7, 2025 | 11,200.00 | 11,300.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 1,563,669 |
| Aug 6, 2025 | 10,200.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 7.00% | 1,029,346 |
| Aug 5, 2025 | 9,370.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 6.72% | 1,501,497 |
| Aug 4, 2025 | 9,000.00 | 9,400.00 | 8,550.00 | 9,370.00 | 9,370.00 | 4.11% | 911,565 |
| Aug 1, 2025 | 8,500.00 | 9,000.00 | 8,380.00 | 9,000.00 | 9,000.00 | 2.27% | 2,494,077 |
| Jul 31, 2025 | 8,050.00 | 8,800.00 | 8,050.00 | 8,800.00 | 8,800.00 | 4.51% | 873,860 |
| Jul 30, 2025 | 8,300.00 | 8,430.00 | 8,000.00 | 8,420.00 | 8,420.00 | 2.68% | 393,942 |
| Jul 29, 2025 | 8,040.00 | 8,300.00 | 7,270.00 | 8,200.00 | 8,200.00 | 5.13% | 1,081,255 |
| Jul 28, 2025 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 7.00% | 848,233 |
| Jul 25, 2025 | 6,990.00 | 7,290.00 | 6,990.00 | 7,290.00 | 7,290.00 | 6.89% | 1,132,437 |
| Jul 24, 2025 | 6,650.00 | 6,820.00 | 6,500.00 | 6,820.00 | 6,820.00 | 6.90% | 1,003,932 |
| Jul 23, 2025 | 6,070.00 | 6,380.00 | 5,700.00 | 6,380.00 | 6,380.00 | 6.87% | 779,612 |
| Jul 22, 2025 | 5,950.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,970.00 | -0.50% | 147,299 |
| Jul 21, 2025 | 6,100.00 | 6,130.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.64% | 128,594 |
| Jul 18, 2025 | 6,090.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.16% | 210,061 |
| Jul 17, 2025 | 6,050.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 0.66% | 275,120 |