Hoa An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 44,950.00 | 44,950.00 | 44,250.00 | 44,800.00 | 37,827.22 | 49,600 |
| 2024-05-22 | 45,000.00 | 45,000.00 | 44,650.00 | 44,950.00 | 37,953.87 | 80,800 |
| 2024-05-21 | 45,100.00 | 45,400.00 | 44,800.00 | 44,950.00 | 37,953.87 | 68,000 |
| 2024-05-20 | 45,500.00 | 45,500.00 | 44,900.00 | 45,050.00 | 38,038.31 | 64,200 |
| 2024-05-17 | 44,900.00 | 45,400.00 | 44,650.00 | 45,000.00 | 37,996.09 | 75,800 |
| 2024-05-16 | 44,950.00 | 45,300.00 | 44,850.00 | 44,900.00 | 37,911.65 | 69,300 |
| 2024-05-15 | 44,450.00 | 44,950.00 | 44,400.00 | 44,950.00 | 37,953.87 | 50,700 |
| 2024-05-14 | 44,500.00 | 44,900.00 | 44,300.00 | 44,500.00 | 37,573.91 | 22,800 |
| 2024-05-13 | 44,750.00 | 44,750.00 | 44,200.00 | 44,500.00 | 37,573.91 | 24,500 |
| 2024-05-10 | 45,000.00 | 45,400.00 | 44,550.00 | 44,800.00 | 37,827.22 | 65,300 |
| 2024-05-09 | 45,500.00 | 45,500.00 | 44,500.00 | 44,700.00 | 37,742.78 | 57,000 |
| 2024-05-08 | 43,400.00 | 45,000.00 | 43,000.00 | 44,950.00 | 37,953.87 | 80,500 |
| 2024-05-07 | 43,250.00 | 43,600.00 | 43,000.00 | 43,400.00 | 36,645.12 | 41,600 |
| 2024-05-06 | 42,550.00 | 43,300.00 | 42,550.00 | 43,200.00 | 36,476.24 | 35,500 |
| 2024-05-03 | 42,500.00 | 42,700.00 | 42,400.00 | 42,550.00 | 35,927.41 | 30,100 |
| 2024-05-02 | 43,000.00 | 43,000.00 | 42,000.00 | 42,350.00 | 35,758.54 | 66,100 |
| 2024-04-26 | 42,000.00 | 43,000.00 | 42,000.00 | 43,000.00 | 36,307.37 | 57,800 |
| 2024-04-25 | 43,050.00 | 43,300.00 | 42,850.00 | 42,950.00 | 36,265.16 | 62,200 |
| 2024-04-24 | 42,500.00 | 43,800.00 | 42,500.00 | 43,700.00 | 36,898.42 | 72,800 |
| 2024-04-23 | 41,000.00 | 42,300.00 | 41,000.00 | 42,000.00 | 35,463.02 | 146,500 |
| 2024-04-22 | 42,200.00 | 43,400.00 | 41,000.00 | 41,000.00 | 34,618.66 | 155,400 |
| 2024-04-19 | 42,900.00 | 42,900.00 | 41,500.00 | 42,100.00 | 35,547.45 | 89,800 |
| 2024-04-17 | 44,050.00 | 44,050.00 | 42,850.00 | 43,000.00 | 36,307.37 | 66,800 |
| 2024-04-16 | 43,300.00 | 43,800.00 | 42,850.00 | 43,300.00 | 36,560.68 | 155,400 |
| 2024-04-15 | 46,200.00 | 46,350.00 | 43,300.00 | 43,300.00 | 36,560.68 | 304,100 |
| 2024-04-12 | 46,100.00 | 46,450.00 | 45,900.00 | 46,400.00 | 39,178.19 | 166,500 |
| 2024-04-11 | 46,650.00 | 46,650.00 | 45,950.00 | 46,100.00 | 38,924.88 | 93,400 |
| 2024-04-10 | 46,550.00 | 46,900.00 | 46,450.00 | 46,650.00 | 39,389.28 | 352,000 |
| 2024-04-09 | 47,650.00 | 47,650.00 | 46,700.00 | 46,900.00 | 39,600.37 | 174,100 |
| 2024-04-08 | 47,900.00 | 47,900.00 | 47,350.00 | 47,350.00 | 39,980.33 | 138,400 |
| 2024-04-05 | 48,250.00 | 48,300.00 | 47,850.00 | 47,850.00 | 40,402.51 | 238,600 |
| 2024-04-04 | 49,100.00 | 49,100.00 | 48,300.00 | 48,500.00 | 40,951.34 | 225,900 |
| 2024-04-03 | 49,100.00 | 50,000.00 | 49,000.00 | 49,150.00 | 41,500.17 | 138,300 |
| 2024-04-02 | 49,150.00 | 49,500.00 | 48,950.00 | 49,100.00 | 41,457.95 | 117,400 |
| 2024-04-01 | 49,500.00 | 49,500.00 | 49,000.00 | 49,150.00 | 41,500.17 | 66,800 |
| 2024-03-29 | 49,950.00 | 50,400.00 | 49,350.00 | 49,400.00 | 41,711.26 | 46,000 |
| 2024-03-28 | 49,500.00 | 50,000.00 | 49,200.00 | 50,000.00 | 42,217.88 | 52,900 |
| 2024-03-27 | 50,200.00 | 50,200.00 | 49,100.00 | 49,450.00 | 41,753.48 | 129,600 |
| 2024-03-26 | 50,100.00 | 50,200.00 | 49,700.00 | 50,000.00 | 42,217.88 | 57,600 |
| 2024-03-25 | 50,200.00 | 51,000.00 | 49,950.00 | 50,100.00 | 42,302.31 | 197,800 |
| 2024-03-22 | 49,850.00 | 50,200.00 | 49,550.00 | 50,000.00 | 42,217.88 | 104,300 |
| 2024-03-21 | 49,150.00 | 49,900.00 | 49,000.00 | 49,850.00 | 42,091.22 | 111,200 |
| 2024-03-20 | 49,150.00 | 49,200.00 | 48,550.00 | 49,000.00 | 41,373.52 | 72,200 |
| 2024-03-19 | 49,050.00 | 49,400.00 | 48,800.00 | 48,800.00 | 41,204.65 | 72,100 |
| 2024-03-18 | 49,950.00 | 50,800.00 | 48,900.00 | 49,000.00 | 41,373.52 | 192,500 |
| 2024-03-15 | 49,100.00 | 50,300.00 | 49,000.00 | 49,900.00 | 42,133.44 | 160,900 |
| 2024-03-14 | 49,900.00 | 49,900.00 | 49,100.00 | 49,350.00 | 41,669.04 | 60,600 |
| 2024-03-13 | 48,200.00 | 50,000.00 | 48,100.00 | 49,900.00 | 42,133.44 | 100,400 |
| 2024-03-12 | 48,100.00 | 48,400.00 | 47,700.00 | 48,050.00 | 40,571.38 | 103,200 |
| 2024-03-11 | 49,000.00 | 49,200.00 | 48,000.00 | 48,200.00 | 40,698.03 | 112,700 |
| 2024-03-08 | 50,000.00 | 50,000.00 | 49,000.00 | 49,000.00 | 41,373.52 | 117,500 |
| 2024-03-07 | 49,800.00 | 49,950.00 | 49,500.00 | 49,750.00 | 42,006.79 | 76,900 |
| 2024-03-06 | 50,300.00 | 50,300.00 | 49,700.00 | 49,800.00 | 42,049.00 | 80,000 |
| 2024-03-05 | 50,100.00 | 50,300.00 | 50,000.00 | 50,100.00 | 42,302.31 | 69,100 |
| 2024-03-04 | 50,600.00 | 50,900.00 | 49,850.00 | 50,000.00 | 42,217.88 | 120,400 |
| 2024-03-01 | 49,700.00 | 50,600.00 | 49,200.00 | 50,300.00 | 42,471.18 | 113,000 |
| 2024-02-29 | 50,100.00 | 50,100.00 | 48,500.00 | 49,500.00 | 41,795.70 | 229,300 |
| 2024-02-28 | 50,400.00 | 50,900.00 | 49,700.00 | 50,100.00 | 42,302.31 | 239,800 |
| 2024-02-27 | 50,000.00 | 51,000.00 | 49,900.00 | 50,300.00 | 42,471.18 | 75,000 |
| 2024-02-26 | 50,400.00 | 50,600.00 | 49,950.00 | 50,100.00 | 42,302.31 | 80,100 |
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.