Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	39,500.00	39,750.00	39,300.00	39,300.00	29,911.90	57,500
2023-06-05	38,450.00	39,800.00	38,000.00	39,500.00	30,064.12	136,900
2023-06-02	38,800.00	38,800.00	38,100.00	38,400.00	29,226.89	55,900
2023-06-01	38,050.00	38,500.00	37,850.00	38,500.00	29,303.00	47,400
2023-05-31	38,200.00	38,500.00	38,050.00	38,050.00	28,960.50	63,800
2023-05-30	38,800.00	38,800.00	37,850.00	38,050.00	28,960.50	41,600
2023-05-29	36,900.00	38,600.00	36,900.00	38,300.00	29,150.78	132,900
2023-05-26	36,500.00	36,800.00	36,350.00	36,550.00	27,818.82	38,600
2023-05-25	36,000.00	36,600.00	36,000.00	36,400.00	27,704.66	17,000
2023-05-24	36,400.00	36,400.00	36,100.00	36,200.00	27,552.43	13,900
2023-05-23	36,450.00	36,450.00	36,150.00	36,400.00	27,704.66	21,200
2023-05-22	36,100.00	36,700.00	36,050.00	36,450.00	27,742.71	48,800
2023-05-19	36,900.00	36,900.00	36,050.00	36,150.00	27,514.38	40,800
2023-05-18	36,400.00	36,400.00	36,200.00	36,400.00	27,704.66	9,600
2023-05-17	36,350.00	36,400.00	36,200.00	36,250.00	27,590.49	19,700
2023-05-16	36,550.00	36,600.00	36,300.00	36,400.00	27,704.66	22,000
2023-05-15	36,600.00	36,650.00	36,300.00	36,550.00	27,818.82	25,900
2023-05-12	36,250.00	37,000.00	36,050.00	36,600.00	27,856.88	37,900
2023-05-11	36,400.00	36,450.00	36,300.00	36,350.00	27,666.60	14,900
2023-05-10	36,000.00	36,400.00	35,750.00	36,400.00	27,704.66	27,300
2023-05-09	35,550.00	35,850.00	35,500.00	35,800.00	27,247.99	87,800
2023-05-08	35,750.00	35,750.00	35,300.00	35,500.00	27,019.65	19,300
2023-05-05	35,450.00	35,800.00	35,300.00	35,800.00	27,247.99	37,800
2023-05-04	35,500.00	35,700.00	35,350.00	35,450.00	26,981.60	28,800
2023-04-28	35,750.00	35,750.00	35,600.00	35,750.00	27,209.93	22,400
2023-04-27	35,600.00	35,900.00	35,250.00	35,750.00	27,209.93	28,000
2023-04-26	35,800.00	35,800.00	35,250.00	35,600.00	27,095.76	29,000
2023-04-25	35,750.00	35,900.00	35,300.00	35,800.00	27,247.99	48,600
2023-04-24	35,850.00	35,900.00	35,750.00	35,750.00	27,209.93	22,600
2023-04-21	36,200.00	36,300.00	35,800.00	35,800.00	27,247.99	43,800
2023-04-20	36,250.00	36,450.00	36,050.00	36,150.00	27,514.38	32,500
2023-04-19	36,500.00	36,750.00	36,250.00	36,450.00	27,742.71	21,300
2023-04-18	36,400.00	36,750.00	36,100.00	36,450.00	27,742.71	18,900
2023-04-17	36,500.00	36,700.00	36,300.00	36,400.00	27,704.66	19,000
2023-04-14	36,900.00	37,000.00	36,400.00	36,500.00	27,780.77	32,900
2023-04-13	36,500.00	37,000.00	36,500.00	36,850.00	28,047.16	24,800
2023-04-12	36,650.00	36,950.00	36,500.00	36,700.00	27,932.99	38,500
2023-04-11	36,500.00	36,750.00	36,500.00	36,600.00	27,856.88	14,800
2023-04-10	37,450.00	37,450.00	36,500.00	36,600.00	27,856.88	42,100
2023-04-07	37,300.00	37,350.00	36,900.00	36,900.00	28,085.21	17,100
2023-04-06	37,450.00	37,900.00	37,300.00	37,300.00	28,389.66	34,700
2023-04-05	37,000.00	37,550.00	37,000.00	37,450.00	28,503.83	48,300
2023-04-04	37,000.00	37,150.00	36,800.00	37,150.00	28,275.49	45,000
2023-04-03	36,300.00	36,750.00	36,300.00	36,750.00	27,971.05	42,100
2023-03-31	36,250.00	36,300.00	36,000.00	36,100.00	27,476.32	35,100
2023-03-30	36,350.00	36,900.00	36,350.00	36,350.00	27,666.60	33,600
2023-03-29	36,500.00	36,750.00	36,400.00	36,750.00	27,971.05	39,400
2023-03-28	36,500.00	36,900.00	36,400.00	36,400.00	27,704.66	60,500
2023-03-27	36,150.00	36,800.00	36,150.00	36,500.00	27,780.77	30,800
2023-03-24	36,450.00	36,450.00	35,950.00	36,400.00	27,704.66	25,200
2023-03-23	36,000.00	36,500.00	35,900.00	36,450.00	27,742.71	32,900
2023-03-22	36,700.00	36,750.00	36,400.00	36,400.00	27,704.66	24,000
2023-03-21	36,000.00	36,500.00	35,900.00	36,500.00	27,780.77	20,600
2023-03-20	36,050.00	36,700.00	36,000.00	36,000.00	27,400.21	22,300
2023-03-17	36,150.00	36,500.00	36,050.00	36,050.00	27,438.27	18,100
2023-03-16	36,150.00	36,300.00	36,000.00	36,100.00	27,476.32	15,500
2023-03-15	36,900.00	37,000.00	36,100.00	36,750.00	27,971.05	21,500
2023-03-14	36,500.00	36,900.00	35,500.00	36,000.00	27,400.21	38,200
2023-03-13	36,300.00	37,050.00	36,000.00	36,500.00	27,780.77	42,400
2023-03-10	37,000.00	37,000.00	36,750.00	37,000.00	28,161.33	18,300

← NewerPage 15 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.