Hoa An JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	50,700.00	51,000.00	50,400.00	50,500.00	42,640.05	71,100
2024-02-22	51,200.00	51,200.00	50,800.00	50,800.00	42,893.36	76,000
2024-02-21	51,200.00	51,200.00	50,600.00	51,200.00	43,231.11	101,000
2024-02-20	51,400.00	51,400.00	50,700.00	50,900.00	42,977.80	88,100
2024-02-19	51,000.00	51,300.00	50,900.00	51,300.00	43,315.54	104,700
2024-02-16	51,800.00	51,900.00	51,200.00	51,200.00	43,231.11	86,900
2024-02-15	52,300.00	52,300.00	51,600.00	51,700.00	43,653.28	124,400
2024-02-07	52,500.00	52,900.00	52,200.00	52,300.00	44,159.90	89,500
2024-02-06	51,200.00	52,500.00	50,800.00	52,500.00	44,328.77	104,300
2024-02-05	50,900.00	51,200.00	50,800.00	51,000.00	43,062.23	44,900
2024-02-02	50,800.00	51,800.00	50,700.00	50,700.00	42,808.93	58,800
2024-02-01	50,300.00	50,800.00	50,300.00	50,800.00	42,893.36	80,500
2024-01-31	51,200.00	51,300.00	50,700.00	50,700.00	42,808.93	64,500
2024-01-30	49,800.00	51,200.00	49,800.00	51,200.00	43,231.11	124,800
2024-01-29	49,500.00	50,500.00	49,500.00	49,900.00	42,133.44	62,200
2024-01-26	49,800.00	50,100.00	49,000.00	49,350.00	41,669.04	195,700
2024-01-25	50,800.00	50,800.00	49,750.00	49,750.00	42,006.79	119,300
2024-01-24	50,500.00	51,000.00	50,500.00	50,900.00	42,977.80	66,100
2024-01-23	51,000.00	51,200.00	50,800.00	51,000.00	43,062.23	58,900
2024-01-22	51,200.00	51,200.00	50,500.00	50,800.00	42,893.36	121,400
2024-01-19	51,500.00	52,300.00	51,200.00	51,200.00	43,231.11	109,900
2024-01-18	50,200.00	51,100.00	50,000.00	51,100.00	43,146.67	107,100
2024-01-17	50,600.00	50,700.00	50,300.00	50,300.00	42,471.18	37,700
2024-01-16	49,750.00	50,500.00	49,600.00	50,500.00	42,640.05	26,100
2024-01-15	49,700.00	50,000.00	49,500.00	49,700.00	41,964.57	31,100
2024-01-12	50,500.00	50,600.00	49,600.00	49,700.00	41,964.57	93,400
2024-01-11	51,300.00	51,300.00	50,500.00	50,500.00	42,640.05	44,900
2024-01-10	50,900.00	51,300.00	50,500.00	50,500.00	42,640.05	88,500
2024-01-09	51,300.00	51,300.00	50,600.00	50,900.00	42,977.80	46,400
2024-01-08	50,900.00	51,300.00	50,700.00	51,100.00	43,146.67	44,700
2024-01-05	51,300.00	52,400.00	50,200.00	50,700.00	42,808.93	96,900
2024-01-04	52,000.00	52,000.00	51,000.00	51,400.00	43,399.98	65,300
2024-01-03	50,300.00	52,200.00	50,300.00	52,200.00	44,075.46	221,200
2024-01-02	49,000.00	50,600.00	48,900.00	50,300.00	42,471.18	98,600
2023-12-29	48,950.00	49,500.00	48,650.00	48,950.00	41,331.30	40,300
2023-12-28	48,450.00	48,650.00	48,200.00	48,650.00	41,077.99	46,100
2023-12-27	48,300.00	48,800.00	48,200.00	48,400.00	40,866.90	49,900
2023-12-26	47,950.00	48,300.00	47,950.00	48,300.00	40,782.47	49,100
2023-12-25	48,250.00	48,250.00	47,800.00	48,100.00	40,613.60	102,800
2023-12-22	48,900.00	48,900.00	47,900.00	47,900.00	40,444.73	76,900
2023-12-21	48,200.00	48,700.00	47,500.00	48,700.00	41,120.21	15,400
2023-12-20	48,900.00	49,000.00	48,000.00	48,650.00	41,077.99	40,800
2023-12-19	47,700.00	48,900.00	47,500.00	48,900.00	41,289.08	43,700
2023-12-18	48,550.00	49,050.00	48,000.00	48,000.00	40,529.16	38,800
2023-12-15	49,700.00	49,950.00	49,000.00	49,100.00	41,457.95	47,800
2023-12-14	48,700.00	49,950.00	48,700.00	49,600.00	41,880.13	247,900
2023-12-13	48,600.00	49,200.00	48,300.00	48,700.00	41,120.21	46,100
2023-12-12	48,500.00	49,000.00	48,500.00	48,600.00	41,035.78	47,500
2023-12-11	48,400.00	49,000.00	48,400.00	48,750.00	41,162.43	57,800
2023-12-08	49,000.00	49,000.00	48,150.00	48,250.00	40,740.25	39,800
2023-12-07	49,500.00	49,500.00	47,650.00	48,100.00	40,613.60	102,500
2023-12-06	48,400.00	49,300.00	48,200.00	49,000.00	41,373.52	83,200
2023-12-05	46,850.00	49,100.00	46,850.00	49,000.00	41,373.52	204,700
2023-12-04	45,900.00	46,800.00	45,900.00	46,650.00	39,389.28	74,300
2023-12-01	45,850.00	45,900.00	45,700.00	45,850.00	38,713.79	16,800
2023-11-30	46,400.00	46,700.00	45,750.00	45,850.00	38,713.79	29,200
2023-11-29	46,400.00	46,400.00	45,700.00	46,100.00	38,924.88	33,300
2023-11-28	46,300.00	46,300.00	45,500.00	46,100.00	38,924.88	29,600
2023-11-27	46,300.00	46,450.00	46,000.00	46,300.00	39,093.75	30,300
2023-11-24	46,500.00	46,500.00	45,300.00	46,300.00	39,093.75	78,100

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.