Hoa An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 40,500.00 | 40,600.00 | 40,450.00 | 40,500.00 | 35,750.87 | 17,700 |
| 2024-08-14 | 40,900.00 | 41,250.00 | 40,200.00 | 40,500.00 | 35,750.87 | 51,800 |
| 2024-08-13 | 40,500.00 | 40,800.00 | 40,300.00 | 40,500.00 | 35,750.87 | 19,800 |
| 2024-08-12 | 40,050.00 | 41,000.00 | 40,050.00 | 40,500.00 | 35,750.87 | 19,900 |
| 2024-08-09 | 39,900.00 | 40,100.00 | 39,900.00 | 40,050.00 | 35,353.63 | 17,300 |
| 2024-08-08 | 40,000.00 | 40,600.00 | 39,900.00 | 39,900.00 | 35,221.22 | 14,200 |
| 2024-08-07 | 39,250.00 | 40,200.00 | 39,250.00 | 40,200.00 | 35,486.04 | 10,700 |
| 2024-08-06 | 39,200.00 | 40,100.00 | 39,000.00 | 39,900.00 | 35,221.22 | 37,200 |
| 2024-08-05 | 40,300.00 | 41,250.00 | 39,000.00 | 39,000.00 | 34,426.76 | 104,200 |
| 2024-08-02 | 40,700.00 | 41,350.00 | 40,150.00 | 41,350.00 | 36,501.19 | 33,600 |
| 2024-08-01 | 41,950.00 | 42,000.00 | 40,500.00 | 41,000.00 | 36,192.23 | 48,600 |
| 2024-07-31 | 41,300.00 | 41,700.00 | 41,000.00 | 41,600.00 | 36,721.88 | 27,200 |
| 2024-07-30 | 41,800.00 | 41,900.00 | 41,400.00 | 41,600.00 | 36,721.88 | 28,600 |
| 2024-07-29 | 41,500.00 | 41,950.00 | 41,500.00 | 41,600.00 | 36,721.88 | 12,300 |
| 2024-07-26 | 41,000.00 | 41,500.00 | 40,900.00 | 41,500.00 | 36,633.60 | 25,800 |
| 2024-07-25 | 40,800.00 | 41,000.00 | 40,500.00 | 40,900.00 | 36,103.96 | 33,100 |
| 2024-07-24 | 41,500.00 | 41,500.00 | 40,600.00 | 40,800.00 | 36,015.69 | 60,800 |
| 2024-07-23 | 42,600.00 | 42,850.00 | 40,500.00 | 41,500.00 | 36,633.60 | 59,700 |
| 2024-07-22 | 43,000.00 | 43,000.00 | 42,300.00 | 42,600.00 | 37,604.61 | 50,100 |
| 2024-07-19 | 43,000.00 | 43,300.00 | 42,850.00 | 43,000.00 | 37,957.71 | 101,100 |
| 2024-07-18 | 43,250.00 | 43,500.00 | 43,050.00 | 43,050.00 | 38,001.85 | 46,900 |
| 2024-07-17 | 43,900.00 | 44,000.00 | 42,900.00 | 43,700.00 | 38,575.62 | 74,100 |
| 2024-07-16 | 43,550.00 | 44,300.00 | 43,550.00 | 43,900.00 | 38,752.17 | 43,300 |
| 2024-07-15 | 43,300.00 | 43,650.00 | 43,200.00 | 43,550.00 | 38,443.21 | 75,600 |
| 2024-07-12 | 43,450.00 | 43,450.00 | 43,000.00 | 43,050.00 | 38,001.85 | 36,500 |
| 2024-07-11 | 43,250.00 | 43,400.00 | 43,000.00 | 43,150.00 | 38,090.12 | 28,400 |
| 2024-07-10 | 43,300.00 | 43,550.00 | 43,100.00 | 43,250.00 | 38,178.39 | 47,700 |
| 2024-07-09 | 43,300.00 | 43,550.00 | 42,800.00 | 43,250.00 | 38,178.39 | 44,300 |
| 2024-07-08 | 43,500.00 | 43,500.00 | 42,700.00 | 42,950.00 | 37,913.57 | 78,300 |
| 2024-07-05 | 43,900.00 | 44,250.00 | 43,250.00 | 43,500.00 | 38,399.08 | 49,500 |
| 2024-07-04 | 44,000.00 | 44,350.00 | 43,000.00 | 44,200.00 | 39,016.99 | 82,200 |
| 2024-07-03 | 44,250.00 | 44,700.00 | 44,050.00 | 44,050.00 | 38,884.58 | 39,900 |
| 2024-07-02 | 44,100.00 | 46,000.00 | 44,100.00 | 44,250.00 | 39,061.13 | 296,900 |
| 2024-07-01 | 46,000.00 | 46,050.00 | 45,500.00 | 46,000.00 | 38,840.45 | 125,800 |
| 2024-06-28 | 46,350.00 | 46,350.00 | 43,200.00 | 46,000.00 | 38,840.45 | 158,400 |
| 2024-06-27 | 46,200.00 | 46,500.00 | 46,000.00 | 46,350.00 | 39,135.97 | 75,700 |
| 2024-06-26 | 46,700.00 | 46,700.00 | 46,150.00 | 46,200.00 | 39,009.32 | 55,200 |
| 2024-06-25 | 46,400.00 | 46,800.00 | 46,200.00 | 46,500.00 | 39,262.62 | 200,700 |
| 2024-06-24 | 46,100.00 | 46,300.00 | 45,950.00 | 46,150.00 | 38,967.10 | 217,900 |
| 2024-06-21 | 46,100.00 | 46,150.00 | 46,000.00 | 46,050.00 | 38,882.66 | 84,900 |
| 2024-06-20 | 46,500.00 | 46,500.00 | 46,000.00 | 46,050.00 | 38,882.66 | 90,200 |
| 2024-06-19 | 46,000.00 | 46,300.00 | 45,600.00 | 46,000.00 | 38,840.45 | 183,800 |
| 2024-06-18 | 45,450.00 | 45,500.00 | 45,300.00 | 45,400.00 | 38,333.83 | 49,100 |
| 2024-06-17 | 45,750.00 | 45,900.00 | 45,450.00 | 45,450.00 | 38,376.05 | 44,200 |
| 2024-06-14 | 46,300.00 | 46,300.00 | 45,700.00 | 45,750.00 | 38,629.36 | 92,700 |
| 2024-06-13 | 46,250.00 | 46,250.00 | 45,700.00 | 46,100.00 | 38,924.88 | 150,400 |
| 2024-06-12 | 45,650.00 | 46,100.00 | 45,650.00 | 46,000.00 | 38,840.45 | 105,500 |
| 2024-06-11 | 45,950.00 | 46,050.00 | 45,650.00 | 45,650.00 | 38,544.92 | 75,400 |
| 2024-06-10 | 46,000.00 | 46,250.00 | 45,550.00 | 45,950.00 | 38,798.23 | 75,000 |
| 2024-06-07 | 46,200.00 | 46,200.00 | 45,600.00 | 45,650.00 | 38,544.92 | 62,200 |
| 2024-06-06 | 46,400.00 | 46,400.00 | 46,000.00 | 46,050.00 | 38,882.66 | 84,500 |
| 2024-06-05 | 46,150.00 | 46,400.00 | 45,350.00 | 46,200.00 | 39,009.32 | 122,800 |
| 2024-06-04 | 45,300.00 | 46,250.00 | 45,300.00 | 46,100.00 | 38,924.88 | 119,200 |
| 2024-06-03 | 44,900.00 | 45,150.00 | 44,900.00 | 45,100.00 | 38,080.52 | 58,800 |
| 2024-05-31 | 44,750.00 | 44,950.00 | 44,750.00 | 44,800.00 | 37,827.22 | 28,200 |
| 2024-05-30 | 43,700.00 | 44,800.00 | 43,700.00 | 44,800.00 | 37,827.22 | 83,500 |
| 2024-05-29 | 44,000.00 | 44,100.00 | 43,800.00 | 44,000.00 | 37,151.73 | 36,900 |
| 2024-05-28 | 44,500.00 | 44,500.00 | 43,600.00 | 44,000.00 | 37,151.73 | 54,200 |
| 2024-05-27 | 44,000.00 | 44,000.00 | 43,300.00 | 43,900.00 | 37,067.30 | 39,400 |
| 2024-05-24 | 44,400.00 | 44,800.00 | 43,800.00 | 44,000.00 | 37,151.73 | 83,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 3,000.0000 VND |
| 2025-09-15 | 1,500.0000 VND |
| 2025-01-23 | 1,500.0000 VND |
| 2024-07-02 | 2,000.0000 VND |
| 2023-09-14 | 3,000.0000 VND |
| 2023-06-08 | 2,000.0000 VND |
| 2023-01-03 | 3,000.0000 VND |
| 2022-05-09 | 2,000.0000 VND |
| 2022-01-10 | 3,000.0000 VND |
| 2021-05-13 | 3,000.0000 VND |
| 2020-10-21 | 1,500.0000 VND |
| 2020-05-21 | 500.0000 VND |
| 2019-11-11 | 1,500.0000 VND |
| 2019-06-11 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.