HOSE · HII · stock
An Tien Industries Joint Stock Company (HII) stock price history
Every HOSE trading session of An Tien Industries Joint Stock Company from Jun 22, 2017 to Nov 13, 2026: 2,340 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.
HII adjusted close, 2017 to 2026
- ₫16,100
- All time high, 2017
- ₫11,800
- 52 week high, ₫4,600 low
- 2,340
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
HII key facts
- An Tien Industries Joint Stock Company (HII) closed at ₫7,450 on Nov 13, 2026 on HOSE.
- HII's all time high close is ₫16,100, set on Oct 13, 2017; its all time low close is ₫3,460 on Apr 9, 2025.
- HII's 52 week range is ₫4,600 to ₫11,800.
- HII returned +50.8% over the year to Nov 13, 2026 and -51.7% over five years.
- Since Jun 22, 2017 HII returned +36%, +3.3% a year compounded.
- HII's deepest drawdown was -78.5% from Oct 13, 2017 to Apr 9, 2025.
- DataCedar holds 2,340 daily sessions of HII history from Jun 22, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HII price chart, 2017 to 2026
HII returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | -16.0% |
| 6 months | +15.5% |
| Year to date | +27.4% |
| 1 year | +50.8% |
| 3 years | +59.9% |
| 5 years | -51.7% |
| 10 years | n/a |
| Since Jun 22, 2017 | +35.7% |
| Compound annual growth, 9.4 years | +3.3% |
HII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,100 on Oct 13, 2017
- All time low close
- ₫3,460 on Apr 9, 2025
- 52 week high
- ₫11,800 on Sep 22, 2026
- 52 week low
- ₫4,600 on Mar 9, 2026
- Deepest drawdown
- -78.5% from Oct 13, 2017 to Apr 9, 2025, not yet recovered
- Best single session
- +7.1% on Feb 10, 2020
- Worst single session
- -7.5% on Mar 9, 2020
- Volatility, 1 year annualised
- 55.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +107%
- Worst calendar year
- 2022, -76%
HII 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. 2017 starts on Jun 22, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫5,850 | ₫11,800 | ₫4,600 | ₫7,450 | +27.4% | 85.8M | 214 |
| 2025 | ₫3,930 | ₫8,780 | ₫3,250 | ₫5,850 | +48.1% | 54.4M | 249 |
| 2024 | ₫4,760 | ₫5,870 | ₫3,770 | ₫3,950 | -17.0% | 34M | 250 |
| 2023 | ₫3,670 | ₫5,600 | ₫3,550 | ₫4,760 | +29.7% | 40.7M | 249 |
| 2022 | ₫15,040 | ₫15,500 | ₫3,260 | ₫3,670 | -75.6% | 92.1M | 249 |
| 2021 | ₫10,660 | ₫16,030 | ₫10,230 | ₫15,040 | +41.1% | 159.4M | 248 |
| 2020 | ₫5,120 | ₫11,030 | ₫4,800 | ₫10,660 | +106.6% | 45.6M | 249 |
| 2019 | ₫7,670 | ₫8,550 | ₫5,060 | ₫5,160 | -32.7% | 43.2M | 248 |
| 2018 | ₫11,760 | ₫12,980 | ₫7,250 | ₫7,670 | -34.8% | 39M | 248 |
| 2017 | ₫5,490 | ₫16,220 | ₫5,490 | ₫11,760 | n/a | 34.1M | 136 |
HII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫7,450 | -19.6% |
| October 2026 | ₫9,270 | -1.9% |
| September 2026 | ₫9,450 | +7.4% |
| August 2026 | ₫8,800 | +24.1% |
| July 2026 | ₫7,090 | +28.2% |
| June 2026 | ₫5,530 | -1.6% |
| May 2026 | ₫5,620 | +2.7% |
| April 2026 | ₫5,470 | +4.0% |
| March 2026 | ₫5,260 | +2.7% |
| February 2026 | ₫5,120 | -3.4% |
| January 2026 | ₫5,300 | -9.4% |
| December 2025 | ₫5,850 | -12.8% |
About the HII data
Daily bars. 2,340 sessions from Jun 22, 2017 to Nov 13, 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 Oct 23, 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 Jun 22, 2017, 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/hose%3AHII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HHP HHP Global 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
- HMC Vnsteel - Ho Chi Minh City Metal Corporation
- HNA Hua Na Hydropower Joint Stock Company
- HPA Hoa Phat Agriculture Development Joint Stock Company
- HPG Hoa Phat Group Joint Stock Company
Common questions
HII share price history
