Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	49,600.00	50,600.00	49,500.00	49,950.00	40,056.28	79,800
2023-08-28	49,000.00	49,150.00	48,800.00	49,100.00	39,374.64	28,300
2023-08-25	49,300.00	49,500.00	48,800.00	48,950.00	39,254.35	50,200
2023-08-24	48,000.00	49,300.00	48,000.00	48,850.00	39,174.16	45,400
2023-08-23	48,800.00	48,800.00	48,100.00	48,700.00	39,053.87	43,500
2023-08-22	48,800.00	49,500.00	48,200.00	48,800.00	39,134.06	84,500
2023-08-21	48,100.00	49,400.00	48,100.00	48,800.00	39,134.06	39,800
2023-08-18	48,150.00	49,300.00	48,100.00	48,100.00	38,572.71	206,200
2023-08-17	48,800.00	48,800.00	47,550.00	47,600.00	38,171.75	65,400
2023-08-16	48,300.00	48,400.00	47,750.00	48,400.00	38,813.29	36,100
2023-08-15	47,800.00	48,800.00	47,800.00	48,400.00	38,813.29	55,600
2023-08-14	48,400.00	48,400.00	47,600.00	47,800.00	38,332.13	712,600
2023-08-11	47,900.00	48,000.00	46,800.00	47,600.00	38,171.75	60,700
2023-08-10	49,200.00	49,300.00	47,700.00	48,000.00	38,492.52	146,600
2023-08-09	49,750.00	49,750.00	49,050.00	49,700.00	39,855.80	31,500
2023-08-08	51,400.00	51,400.00	49,000.00	49,750.00	39,895.89	49,700
2023-08-07	48,600.00	51,500.00	48,600.00	51,500.00	41,299.27	134,300
2023-08-04	48,500.00	48,700.00	48,200.00	48,600.00	38,973.68	30,700
2023-08-03	49,000.00	49,000.00	48,000.00	48,500.00	38,893.48	62,100
2023-08-02	48,300.00	48,950.00	48,100.00	48,900.00	39,214.25	58,300
2023-08-01	48,000.00	49,000.00	48,000.00	48,700.00	39,053.87	58,800
2023-07-31	47,550.00	48,500.00	47,200.00	48,500.00	38,893.48	87,500
2023-07-28	47,700.00	48,200.00	47,650.00	47,800.00	38,332.13	64,500
2023-07-27	49,200.00	49,200.00	47,750.00	48,450.00	38,853.39	94,200
2023-07-26	47,900.00	49,000.00	47,750.00	48,850.00	39,174.16	70,800
2023-07-25	48,650.00	49,000.00	47,600.00	47,600.00	38,171.75	81,900
2023-07-24	48,300.00	49,500.00	48,100.00	48,800.00	39,134.06	52,500
2023-07-21	48,500.00	49,800.00	47,900.00	48,300.00	38,733.10	106,300
2023-07-20	48,000.00	49,200.00	48,000.00	48,500.00	38,893.48	65,700
2023-07-19	44,700.00	47,800.00	44,700.00	47,800.00	38,332.13	275,700
2023-07-18	45,200.00	45,200.00	44,700.00	44,700.00	35,846.16	19,700
2023-07-17	45,200.00	45,300.00	45,000.00	45,000.00	36,086.74	41,300
2023-07-14	45,100.00	45,900.00	45,000.00	45,200.00	36,247.12	46,000
2023-07-13	44,700.00	45,450.00	44,700.00	45,200.00	36,247.12	37,400
2023-07-12	45,300.00	45,600.00	44,600.00	45,400.00	36,407.51	32,300
2023-07-11	45,400.00	45,400.00	44,800.00	45,350.00	36,367.41	43,500
2023-07-10	45,300.00	46,950.00	45,000.00	45,400.00	36,407.51	88,700
2023-07-07	44,500.00	45,200.00	44,500.00	45,000.00	36,086.74	38,700
2023-07-06	44,800.00	44,800.00	43,900.00	44,600.00	35,765.97	38,100
2023-07-05	44,800.00	44,800.00	44,100.00	44,550.00	35,725.87	56,100
2023-07-04	43,950.00	45,000.00	43,950.00	44,750.00	35,886.26	80,700
2023-07-03	43,000.00	44,000.00	42,350.00	43,950.00	35,244.71	83,300
2023-06-30	41,900.00	42,600.00	41,900.00	42,350.00	33,961.63	29,400
2023-06-29	42,450.00	42,500.00	41,500.00	42,300.00	33,921.53	23,300
2023-06-28	42,500.00	42,600.00	41,700.00	42,300.00	33,921.53	23,700
2023-06-27	43,400.00	43,400.00	42,500.00	42,500.00	34,081.92	35,500
2023-06-26	42,000.00	42,650.00	40,900.00	42,600.00	34,162.11	71,200
2023-06-23	40,700.00	42,100.00	40,650.00	42,000.00	33,680.95	34,600
2023-06-22	42,200.00	42,200.00	41,500.00	41,950.00	33,640.86	23,100
2023-06-21	39,300.00	42,050.00	39,300.00	42,050.00	33,721.05	154,900
2023-06-20	38,800.00	39,300.00	38,500.00	39,300.00	31,515.75	28,800
2023-06-19	38,800.00	39,000.00	38,800.00	38,800.00	31,114.79	29,700
2023-06-16	38,500.00	39,000.00	38,500.00	38,600.00	30,954.40	63,100
2023-06-15	38,500.00	38,700.00	37,800.00	38,550.00	30,914.30	30,100
2023-06-14	38,650.00	38,900.00	38,000.00	38,700.00	31,034.59	51,000
2023-06-13	38,700.00	38,950.00	38,400.00	38,600.00	30,954.40	32,400
2023-06-12	38,650.00	39,000.00	38,200.00	38,700.00	31,034.59	53,800
2023-06-09	38,700.00	39,000.00	38,000.00	39,000.00	31,275.17	38,500
2023-06-08	38,000.00	38,950.00	36,900.00	38,750.00	31,074.69	186,200
2023-06-07	39,400.00	39,600.00	38,500.00	39,300.00	29,911.90	39,400

← NewerPage 14 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.