HOSE · HHP · stock
HHP Global Joint Stock Company (HHP) stock price history
Every HOSE trading session of HHP Global Joint Stock Company from Aug 8, 2018 to Sep 28, 2026: 2,023 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HHP adjusted close, 2018 to 2026
- ₫17,800
- All time high, 2026
- ₫17,850
- 52 week high, ₫8,200 low
- 2,023
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HHP key facts
- HHP Global Joint Stock Company (HHP) closed at ₫17,800 on Sep 28, 2026 on HOSE.
- HHP's all time high close is ₫17,800, set on Sep 28, 2026; its all time low close is ₫6,610 on Dec 7, 2022.
- HHP's 52 week range is ₫8,200 to ₫17,850.
- HHP returned +103.9% over the year to Sep 28, 2026 and +81.6% over five years.
- Since Aug 8, 2018 HHP returned +76%, +7.2% a year compounded.
- HHP's deepest drawdown was -54.4% from Mar 30, 2021 to Dec 7, 2022.
- DataCedar holds 2,023 daily sessions of HHP history from Aug 8, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HHP price chart, 2018 to 2026
HHP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | +37.8% |
| 6 months | +50.6% |
| Year to date | +81.8% |
| 1 year | +103.9% |
| 3 years | +98.2% |
| 5 years | +81.6% |
| 10 years | n/a |
| Since Aug 8, 2018 | +75.5% |
| Compound annual growth, 8.1 years | +7.2% |
HHP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,800 on Sep 28, 2026
- All time low close
- ₫6,610 on Dec 7, 2022
- 52 week high
- ₫17,850 on Sep 28, 2026
- 52 week low
- ₫8,200 on Sep 30, 2025
- Deepest drawdown
- -54.4% from Mar 30, 2021 to Dec 7, 2022, recovered Aug 11, 2026
- Best single session
- +9.8% on Jul 9, 2019
- Worst single session
- -10.0% on Jul 12, 2019
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +35%
- Worst calendar year
- 2022, -36%
HHP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Aug 8, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,700 | ₫17,850 | ₫9,700 | ₫17,800 | +81.8% | 200M | 180 |
| 2025 | ₫7,270 | ₫12,040 | ₫6,800 | ₫9,790 | +34.7% | 99.8M | 249 |
| 2024 | ₫8,820 | ₫9,880 | ₫7,090 | ₫7,270 | -15.6% | 56.8M | 250 |
| 2023 | ₫6,700 | ₫10,760 | ₫6,290 | ₫8,610 | +30.1% | 141.3M | 249 |
| 2022 | ₫10,340 | ₫10,650 | ₫6,190 | ₫6,620 | -36.0% | 28.5M | 249 |
| 2021 | ₫10,810 | ₫15,040 | ₫7,040 | ₫10,340 | -4.3% | 116.6M | 242 |
| 2020 | ₫9,330 | ₫11,120 | ₫7,620 | ₫10,810 | +14.9% | 47.3M | 252 |
| 2019 | ₫10,270 | ₫13,380 | ₫8,380 | ₫9,410 | -7.8% | 37.4M | 250 |
| 2018 | ₫10,820 | ₫11,290 | ₫6,890 | ₫10,210 | n/a | 14.8M | 102 |
HHP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫17,800 | +9.9% |
| August 2026 | ₫16,200 | +20.4% |
| July 2026 | ₫13,450 | +4.8% |
| June 2026 | ₫12,830 | -1.4% |
| May 2026 | ₫13,010 | +11.8% |
| April 2026 | ₫11,640 | +2.4% |
| March 2026 | ₫11,370 | -12.0% |
| February 2026 | ₫12,920 | +13.1% |
| January 2026 | ₫11,420 | +16.6% |
| December 2025 | ₫9,790 | -7.5% |
| November 2025 | ₫10,580 | +7.1% |
| October 2025 | ₫9,880 | +17.9% |
About the HHP data
Daily bars. 2,023 sessions from Aug 8, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 8, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HHP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HCM Ho Chi Minh City Securities Corporation
- HDB Ho Chi Minh City Development Joint Stock Commercial Bank
- HDC Ba Ria - Vung Tau House Development Joint Stock Company
- HDG Ha Do Group Joint Stock Company
- HHS Hoang Huy Investment Services Joint Stock Company
- HHV Deo Ca Traffic Infrastructure Investment Joint Stock Company
- HID Halcom VietNam Joint Stock Company
- HII An Tien Industries Joint Stock Company
Common questions
HHP share price history
