Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	46,900.00	47,300.00	46,500.00	46,500.00	39,262.62	60,400
2023-11-22	47,000.00	47,600.00	46,800.00	46,850.00	39,558.15	37,400
2023-11-21	47,000.00	47,300.00	46,450.00	46,900.00	39,600.37	39,400
2023-11-20	45,700.00	46,500.00	45,500.00	46,400.00	39,178.19	63,100
2023-11-17	47,200.00	47,400.00	45,700.00	46,000.00	38,840.45	85,500
2023-11-16	46,500.00	46,900.00	46,500.00	46,900.00	39,600.37	35,900
2023-11-15	46,200.00	48,100.00	46,200.00	46,950.00	39,642.59	133,200
2023-11-14	45,350.00	45,800.00	45,050.00	45,500.00	38,418.27	68,400
2023-11-13	45,900.00	46,100.00	45,250.00	45,350.00	38,291.61	104,200
2023-11-10	46,150.00	46,550.00	45,800.00	45,900.00	38,756.01	108,400
2023-11-09	46,000.00	47,150.00	45,800.00	46,950.00	39,642.59	86,500
2023-11-08	44,300.00	45,000.00	44,200.00	45,000.00	37,996.09	350,000
2023-11-07	44,450.00	44,950.00	44,150.00	44,300.00	37,405.04	92,700
2023-11-06	44,150.00	44,950.00	44,000.00	44,300.00	37,405.04	107,100
2023-11-03	46,000.00	46,000.00	44,050.00	44,100.00	37,236.17	40,100
2023-11-02	42,500.00	43,750.00	42,500.00	43,500.00	36,729.55	159,000
2023-11-01	41,700.00	42,300.00	41,200.00	42,300.00	35,716.32	47,800
2023-10-31	44,500.00	44,600.00	41,600.00	41,600.00	35,125.27	77,900
2023-10-30	44,600.00	45,500.00	44,500.00	44,500.00	37,573.91	48,100
2023-10-27	45,300.00	46,000.00	44,900.00	45,800.00	38,671.57	27,000
2023-10-26	46,100.00	46,950.00	45,000.00	45,550.00	38,460.49	96,200
2023-10-25	48,100.00	48,200.00	46,800.00	47,000.00	39,684.80	58,600
2023-10-24	47,650.00	47,650.00	47,000.00	47,000.00	39,684.80	35,800
2023-10-23	49,650.00	49,650.00	47,000.00	47,650.00	40,233.64	67,200
2023-10-20	48,500.00	48,500.00	47,350.00	48,450.00	40,909.12	44,800
2023-10-19	48,400.00	49,500.00	48,000.00	48,100.00	40,613.60	117,900
2023-10-18	49,200.00	49,200.00	47,100.00	48,050.00	40,571.38	106,400
2023-10-17	49,700.00	50,000.00	49,200.00	49,200.00	41,542.39	42,800
2023-10-16	50,600.00	50,600.00	49,600.00	49,700.00	41,964.57	73,300
2023-10-13	51,000.00	51,500.00	49,500.00	50,600.00	42,724.49	51,400
2023-10-12	52,500.00	52,500.00	50,600.00	51,000.00	43,062.23	754,200
2023-10-11	49,500.00	51,600.00	49,500.00	51,500.00	43,484.41	102,400
2023-10-10	49,500.00	49,900.00	49,150.00	49,500.00	41,795.70	43,500
2023-10-09	49,000.00	50,000.00	48,750.00	49,250.00	41,584.61	32,400
2023-10-06	48,400.00	48,900.00	48,200.00	48,750.00	41,162.43	51,300
2023-10-05	49,700.00	49,700.00	48,200.00	48,950.00	41,331.30	43,700
2023-10-04	47,800.00	49,000.00	47,800.00	48,600.00	41,035.78	29,400
2023-10-03	50,000.00	50,000.00	48,100.00	48,300.00	40,782.47	58,700
2023-10-02	48,750.00	51,200.00	48,750.00	49,800.00	42,049.00	48,600
2023-09-29	48,500.00	49,100.00	48,300.00	48,600.00	41,035.78	28,500
2023-09-28	47,600.00	48,500.00	47,600.00	48,300.00	40,782.47	44,100
2023-09-27	47,500.00	48,500.00	47,000.00	48,200.00	40,698.03	53,800
2023-09-26	47,050.00	48,700.00	47,050.00	48,100.00	40,613.60	62,600
2023-09-25	50,600.00	51,000.00	48,000.00	48,100.00	40,613.60	99,300
2023-09-22	51,700.00	51,900.00	49,000.00	50,600.00	42,724.49	138,400
2023-09-21	53,800.00	53,800.00	52,400.00	52,400.00	44,244.33	43,100
2023-09-20	53,100.00	53,100.00	52,200.00	52,800.00	44,582.08	69,200
2023-09-19	50,600.00	53,300.00	50,600.00	53,300.00	45,004.26	87,000
2023-09-18	53,800.00	53,800.00	50,100.00	51,100.00	43,146.67	275,400
2023-09-15	54,600.00	55,000.00	53,300.00	53,800.00	45,426.43	85,100
2023-09-14	56,800.00	56,800.00	55,000.00	55,000.00	46,439.66	138,100
2023-09-13	59,100.00	62,000.00	59,000.00	59,700.00	47,875.07	198,500
2023-09-12	58,900.00	59,100.00	58,600.00	59,000.00	47,313.72	159,700
2023-09-11	56,000.00	59,100.00	56,000.00	59,000.00	47,313.72	252,000
2023-09-08	54,900.00	55,300.00	54,000.00	55,300.00	44,346.59	88,000
2023-09-07	56,100.00	56,100.00	54,200.00	54,200.00	43,464.47	97,900
2023-09-06	56,000.00	56,000.00	54,800.00	55,000.00	44,106.01	167,900
2023-09-05	55,500.00	55,500.00	54,000.00	55,400.00	44,426.78	173,500
2023-08-31	50,200.00	52,400.00	49,500.00	52,400.00	42,021.00	136,200
2023-08-30	50,000.00	50,000.00	49,000.00	49,400.00	39,615.22	40,600

← NewerPage 13 of 21 · 1,249 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.