HOSE · HHS · stock
Hoang Huy Investment Services Joint Stock Company (HHS) stock price history
Every HOSE trading session of Hoang Huy Investment Services Joint Stock Company from Feb 15, 2012 to Sep 29, 2026: 3,616 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.
HHS adjusted close, 2012 to 2026
- ₫19,700
- All time high, 2025
- ₫20,200
- 52 week high, ₫8,830 low
- 3,616
- Daily sessions since 2012
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
HHS key facts
- Hoang Huy Investment Services Joint Stock Company (HHS) closed at ₫9,310 on Sep 29, 2026 on HOSE.
- HHS's all time high close is ₫19,700, set on Oct 9, 2025; its all time low close is ₫1,930 on Sep 10, 2019.
- HHS's 52 week range is ₫8,830 to ₫20,200.
- HHS returned -48.3% over the year to Sep 29, 2026 and +88.5% over five years.
- Over ten years HHS returned +167%, +10.3% a year compounded.
- HHS's deepest drawdown was -86.4% from Jun 8, 2015 to Sep 10, 2019.
- DataCedar holds 3,616 daily sessions of HHS history from Feb 15, 2012 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HHS price chart, 2012 to 2026
HHS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.7% |
| 3 months | -17.6% |
| 6 months | -28.4% |
| Year to date | -25.5% |
| 1 year | -48.3% |
| 3 years | +57.3% |
| 5 years | +88.5% |
| 10 years | +166.8% |
| Since Feb 15, 2012 | +213.5% |
| Compound annual growth, 14.6 years | +8.1% |
HHS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,700 on Oct 9, 2025
- All time low close
- ₫1,930 on Sep 10, 2019
- 52 week high
- ₫20,200 on Oct 10, 2025
- 52 week low
- ₫8,830 on Jul 28, 2026
- Deepest drawdown
- -86.4% from Jun 8, 2015 to Sep 10, 2019, recovered May 26, 2025
- Best single session
- +7.3% on Jun 10, 2020
- Worst single session
- -7.1% on Mar 12, 2013
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2012
- 3.1×
- Best calendar year
- 2023, +116%
- Worst calendar year
- 2016, -68%
HHS 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. 2012 starts on Feb 15, 2012; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫12,500 | ₫14,450 | ₫8,830 | ₫9,310 | -25.5% | 357.8M | 181 |
| 2025 | ₫7,430 | ₫20,200 | ₫6,950 | ₫12,500 | +68.5% | 1.3B | 249 |
| 2024 | ₫6,830 | ₫11,700 | ₫6,680 | ₫7,420 | +9.3% | 602.5M | 250 |
| 2023 | ₫3,140 | ₫7,640 | ₫3,110 | ₫6,790 | +116.2% | 708.5M | 249 |
| 2022 | ₫10,000 | ₫11,580 | ₫2,210 | ₫3,140 | -67.8% | 596.1M | 249 |
| 2021 | ₫4,590 | ₫10,750 | ₫3,730 | ₫9,740 | +116.0% | 1.1B | 250 |
| 2020 | ₫2,150 | ₫4,720 | ₫1,990 | ₫4,510 | +109.8% | 731.6M | 252 |
| 2019 | ₫2,700 | ₫2,960 | ₫1,930 | ₫2,150 | -20.7% | 143.3M | 250 |
| 2018 | ₫3,300 | ₫3,840 | ₫2,410 | ₫2,710 | -17.9% | 334.1M | 248 |
| 2017 | ₫2,510 | ₫4,020 | ₫2,130 | ₫3,300 | +32.0% | 551.7M | 250 |
| 2016 | ₫7,710 | ₫7,890 | ₫2,460 | ₫2,500 | -68.1% | 689.9M | 251 |
| 2015 | ₫6,960 | ₫14,660 | ₫6,600 | ₫7,830 | +12.5% | 564.4M | 248 |
| 2014 | ₫9,040 | ₫11,340 | ₫6,120 | ₫6,960 | -23.0% | 144.9M | 247 |
| 2013 | ₫6,170 | ₫10,190 | ₫4,340 | ₫9,040 | +39.7% | 8.9M | 232 |
| 2012 | ₫2,970 | ₫6,660 | ₫2,610 | ₫6,470 | n/a | 2.8M | 210 |
HHS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫9,310 | -15.7% |
| August 2026 | ₫11,050 | +16.1% |
| July 2026 | ₫9,520 | -16.1% |
| June 2026 | ₫11,350 | -1.3% |
| May 2026 | ₫11,500 | -11.5% |
| April 2026 | ₫13,000 | -6.5% |
| March 2026 | ₫13,900 | +18.3% |
| February 2026 | ₫11,750 | +1.7% |
| January 2026 | ₫11,550 | -7.6% |
| December 2025 | ₫12,500 | -11.3% |
| November 2025 | ₫14,100 | -5.4% |
| October 2025 | ₫14,900 | -16.5% |
About the HHS data
Daily bars. 3,616 sessions from Feb 15, 2012 to Sep 29, 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 Feb 15, 2012, 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/HHS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- 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
- HHP HHP Global 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
- HMC Vnsteel - Ho Chi Minh City Metal Corporation
Common questions
HHS share price history
