HOSE · HSL · stock
Hong Ha Food Investment Development Joint Stock Company (HSL) stock price history
Every HOSE trading session of Hong Ha Food Investment Development Joint Stock Company from May 10, 2018 to Nov 12, 2026: 2,123 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.
HSL adjusted close, 2018 to 2026
- ₫17,530
- All time high, 2018
- ₫10,950
- 52 week high, ₫4,700 low
- 2,123
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HSL key facts
- Hong Ha Food Investment Development Joint Stock Company (HSL) closed at ₫7,680 on Nov 12, 2026 on HOSE.
- HSL's all time high close is ₫17,530, set on Oct 30, 2018; its all time low close is ₫2,590 on Mar 31, 2020.
- HSL's 52 week range is ₫4,700 to ₫10,950.
- HSL returned -24.0% over the year to Nov 12, 2026 and -4.7% over five years.
- Since May 10, 2018 HSL returned -34%, -4.8% a year compounded.
- HSL's deepest drawdown was -85.2% from Oct 30, 2018 to Mar 31, 2020.
- DataCedar holds 2,123 daily sessions of HSL history from May 10, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HSL price chart, 2018 to 2026
HSL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -10.3% |
| 6 months | +53.3% |
| Year to date | +9.9% |
| 1 year | -24.0% |
| 3 years | -13.0% |
| 5 years | -4.7% |
| 10 years | n/a |
| Since May 10, 2018 | -34.0% |
| Compound annual growth, 8.5 years | -4.8% |
HSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫17,530 on Oct 30, 2018
- All time low close
- ₫2,590 on Mar 31, 2020
- 52 week high
- ₫10,950 on Sep 3, 2026
- 52 week low
- ₫4,700 on May 21, 2026
- Deepest drawdown
- -85.2% from Oct 30, 2018 to Mar 31, 2020, not yet recovered
- Best single session
- +7.2% on Nov 17, 2022
- Worst single session
- -7.3% on Nov 15, 2022
- Volatility, 1 year annualised
- 51.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2023, +131%
- Worst calendar year
- 2024, -56%
HSL 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 May 10, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,000 | ₫10,950 | ₫4,700 | ₫7,680 | +9.9% | 98.6M | 213 |
| 2025 | ₫4,050 | ₫16,600 | ₫3,330 | ₫6,990 | +71.7% | 112.2M | 249 |
| 2024 | ₫9,360 | ₫9,630 | ₫4,000 | ₫4,070 | -56.1% | 78.3M | 250 |
| 2023 | ₫3,940 | ₫11,100 | ₫3,940 | ₫9,270 | +131.2% | 50.7M | 249 |
| 2022 | ₫8,200 | ₫10,430 | ₫2,740 | ₫4,010 | -50.4% | 52.5M | 249 |
| 2021 | ₫5,080 | ₫8,670 | ₫3,840 | ₫8,090 | +59.3% | 58.7M | 248 |
| 2020 | ₫5,710 | ₫6,440 | ₫2,430 | ₫5,080 | -11.0% | 32.1M | 251 |
| 2019 | ₫9,260 | ₫10,710 | ₫5,430 | ₫5,710 | -38.3% | 54.2M | 248 |
| 2018 | ₫11,640 | ₫18,440 | ₫8,650 | ₫9,260 | n/a | 31.5M | 166 |
HSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫7,680 | +6.8% |
| October 2026 | ₫7,190 | -18.6% |
| September 2026 | ₫8,830 | -15.5% |
| August 2026 | ₫10,450 | +26.1% |
| July 2026 | ₫8,290 | +8.1% |
| June 2026 | ₫7,670 | +59.1% |
| May 2026 | ₫4,820 | -6.9% |
| April 2026 | ₫5,180 | +2.4% |
| March 2026 | ₫5,060 | -28.2% |
| February 2026 | ₫7,050 | +2.5% |
| January 2026 | ₫6,880 | -1.6% |
| December 2025 | ₫6,990 | -21.3% |
About the HSL data
Daily bars. 2,123 sessions from May 10, 2018 to Nov 12, 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 May 10, 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/hose%3AHSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HPX Hai Phat Investment Joint Stock Company
- HQC Hoang Quan Consulting - Trading - Service Real Estate Corporation
- HRC Hoa Binh Rubber Joint Stock Company
- HSG Hoa Sen Group (hsg)
- HT1 VICEM Ha Tien Cement Joint Stock Company
- HTG Hoa Tho Textile - Garment Joint Stock Corporation
- HTI IDICO Infrastructure Development Investment Joint Stock Company
- HTL Truong Long Engineering and Auto Joint Stock Company
Common questions
HSL share price history
