Hong Ha Food Investment Development JSC (HOSE:HSL)
Vietnam
· Delayed Price · Currency is VND 6,210.00
-460.00 (-6.90%)
At close: Mar 9, 2026
HOSE:HSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,210.00 | 6,670.00 | 6,210.00 | 6,210.00 | 6,210.00 | -6.90% | 694,260 |
| Mar 6, 2026 | 6,670.00 | 6,670.00 | 6,480.00 | 6,670.00 | 6,670.00 | 0.15% | 98,567 |
| Mar 5, 2026 | 6,680.00 | 6,700.00 | 6,490.00 | 6,660.00 | 6,660.00 | -0.30% | 697,584 |
| Mar 4, 2026 | 6,790.00 | 6,790.00 | 6,400.00 | 6,680.00 | 6,680.00 | -1.62% | 374,638 |
| Mar 3, 2026 | 6,870.00 | 6,930.00 | 6,680.00 | 6,790.00 | 6,790.00 | -2.30% | 316,861 |
| Mar 2, 2026 | 6,900.00 | 7,090.00 | 6,800.00 | 6,950.00 | 6,950.00 | -1.42% | 292,980 |
| Feb 27, 2026 | 7,080.00 | 7,170.00 | 6,910.00 | 7,050.00 | 7,050.00 | -0.42% | 1,173,894 |
| Feb 26, 2026 | 7,130.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | -0.70% | 151,356 |
| Feb 25, 2026 | 7,170.00 | 7,190.00 | 6,900.00 | 7,130.00 | 7,130.00 | -0.14% | 867,047 |
| Feb 24, 2026 | 7,010.00 | 7,200.00 | 7,010.00 | 7,140.00 | 7,140.00 | -0.56% | 650,431 |
| Feb 23, 2026 | 7,100.00 | 7,210.00 | 7,010.00 | 7,180.00 | 7,180.00 | 1.13% | 191,746 |
| Feb 13, 2026 | 7,070.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.87% | 503,875 |
| Feb 12, 2026 | 6,420.00 | 6,970.00 | 6,420.00 | 6,970.00 | 6,970.00 | 5.77% | 216,060 |
| Feb 11, 2026 | 6,500.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,590.00 | -0.45% | 212,995 |
| Feb 10, 2026 | 6,600.00 | 6,710.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.30% | 90,751 |
| Feb 9, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 239,016 |
| Feb 6, 2026 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.27% | 225,791 |
| Feb 5, 2026 | 6,800.00 | 6,800.00 | 6,670.00 | 6,790.00 | 6,790.00 | 1.19% | 109,385 |
| Feb 4, 2026 | 6,700.00 | 6,880.00 | 6,690.00 | 6,710.00 | 6,710.00 | 4.35% | 219,694 |
| Feb 3, 2026 | 6,880.00 | 6,880.00 | 6,430.00 | 6,430.00 | 6,430.00 | -6.54% | 268,313 |
| Feb 2, 2026 | 6,880.00 | 6,890.00 | 6,640.00 | 6,880.00 | 6,880.00 | - | 320,846 |
| Jan 30, 2026 | 6,900.00 | 6,900.00 | 6,780.00 | 6,880.00 | 6,880.00 | -0.29% | 123,892 |
| Jan 29, 2026 | 6,910.00 | 6,950.00 | 6,450.00 | 6,900.00 | 6,900.00 | -0.43% | 154,124 |
| Jan 28, 2026 | 6,920.00 | 7,180.00 | 6,870.00 | 6,930.00 | 6,930.00 | 0.14% | 129,806 |
| Jan 27, 2026 | 6,920.00 | 7,200.00 | 6,800.00 | 6,920.00 | 6,920.00 | 0.14% | 233,049 |
| Jan 26, 2026 | 6,950.00 | 6,960.00 | 6,800.00 | 6,910.00 | 6,910.00 | -0.58% | 435,071 |
| Jan 23, 2026 | 6,920.00 | 6,960.00 | 6,760.00 | 6,950.00 | 6,950.00 | 0.43% | 392,982 |
| Jan 22, 2026 | 6,970.00 | 6,980.00 | 6,880.00 | 6,920.00 | 6,920.00 | -0.72% | 335,830 |
| Jan 21, 2026 | 6,930.00 | 7,000.00 | 6,800.00 | 6,970.00 | 6,970.00 | 0.58% | 244,712 |
| Jan 20, 2026 | 7,220.00 | 7,220.00 | 6,930.00 | 6,930.00 | 6,930.00 | -1.14% | 160,009 |
| Jan 19, 2026 | 7,110.00 | 7,300.00 | 6,990.00 | 7,010.00 | 7,010.00 | -1.27% | 403,118 |
| Jan 16, 2026 | 6,990.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,100.00 | 1.57% | 708,697 |
| Jan 15, 2026 | 7,100.00 | 7,100.00 | 6,840.00 | 6,990.00 | 6,990.00 | 1.45% | 204,990 |
| Jan 14, 2026 | 6,880.00 | 7,300.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.29% | 533,149 |
| Jan 13, 2026 | 6,900.00 | 6,990.00 | 6,760.00 | 6,870.00 | 6,870.00 | -0.15% | 298,083 |
| Jan 12, 2026 | 6,900.00 | 7,130.00 | 6,860.00 | 6,880.00 | 6,880.00 | -0.29% | 172,275 |
| Jan 9, 2026 | 7,370.00 | 7,370.00 | 6,900.00 | 6,900.00 | 6,900.00 | -6.25% | 261,538 |
| Jan 8, 2026 | 7,480.00 | 7,500.00 | 7,280.00 | 7,360.00 | 7,360.00 | 1.10% | 319,008 |
| Jan 7, 2026 | 7,390.00 | 7,450.00 | 7,270.00 | 7,280.00 | 7,280.00 | -1.62% | 179,233 |
| Jan 6, 2026 | 7,000.00 | 7,490.00 | 6,900.00 | 7,400.00 | 7,400.00 | 5.41% | 586,483 |
| Jan 5, 2026 | 7,000.00 | 7,090.00 | 6,900.00 | 7,020.00 | 7,020.00 | 0.43% | 131,019 |
| Dec 31, 2025 | 6,980.00 | 7,010.00 | 6,800.00 | 6,990.00 | 6,990.00 | 0.14% | 402,184 |
| Dec 30, 2025 | 7,070.00 | 7,080.00 | 6,930.00 | 6,980.00 | 6,980.00 | -1.13% | 143,064 |
| Dec 29, 2025 | 6,810.00 | 7,060.00 | 6,720.00 | 7,060.00 | 7,060.00 | 1.58% | 494,741 |
| Dec 26, 2025 | 7,150.00 | 7,150.00 | 6,700.00 | 6,950.00 | 6,950.00 | -2.11% | 953,306 |
| Dec 25, 2025 | 7,390.00 | 7,480.00 | 7,100.00 | 7,100.00 | 7,100.00 | -3.92% | 310,130 |
| Dec 24, 2025 | 7,100.00 | 7,490.00 | 7,090.00 | 7,390.00 | 7,390.00 | 4.08% | 606,051 |
| Dec 23, 2025 | 7,300.00 | 7,480.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.70% | 1,809,998 |
| Dec 22, 2025 | 7,600.00 | 7,700.00 | 7,330.00 | 7,450.00 | 7,450.00 | -2.10% | 1,106,455 |
| Dec 19, 2025 | 7,610.00 | 7,800.00 | 7,500.00 | 7,610.00 | 7,610.00 | -1.81% | 1,428,657 |
| Dec 18, 2025 | 7,950.00 | 8,070.00 | 7,520.00 | 7,750.00 | 7,750.00 | -3.97% | 1,859,794 |
| Dec 17, 2025 | 8,160.00 | 8,180.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.74% | 194,097 |
| Dec 16, 2025 | 8,130.00 | 8,200.00 | 8,000.00 | 8,130.00 | 8,130.00 | - | 134,428 |
| Dec 15, 2025 | 8,040.00 | 8,200.00 | 7,990.00 | 8,130.00 | 8,130.00 | 0.37% | 373,360 |
| Dec 12, 2025 | 8,620.00 | 8,620.00 | 8,000.00 | 8,100.00 | 8,100.00 | -5.26% | 789,685 |
| Dec 11, 2025 | 8,620.00 | 8,740.00 | 8,310.00 | 8,550.00 | 8,550.00 | -1.84% | 1,505,965 |
| Dec 10, 2025 | 8,780.00 | 8,830.00 | 8,500.00 | 8,710.00 | 8,710.00 | -0.68% | 784,273 |
| Dec 9, 2025 | 8,990.00 | 8,990.00 | 8,750.00 | 8,770.00 | 8,770.00 | -2.56% | 291,140 |
| Dec 8, 2025 | 8,870.00 | 9,500.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1.35% | 1,388,567 |
| 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 |