Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	37,000.00	37,000.00	36,750.00	37,000.00	28,161.33	18,300
2023-03-09	37,450.00	37,450.00	37,000.00	37,000.00	28,161.33	16,700
2023-03-08	36,900.00	37,050.00	36,700.00	37,050.00	28,199.38	24,600
2023-03-07	36,100.00	37,300.00	36,100.00	37,000.00	28,161.33	16,600
2023-03-06	37,450.00	37,500.00	36,900.00	36,900.00	28,085.21	13,800
2023-03-03	37,000.00	37,400.00	36,600.00	37,100.00	28,237.44	21,400
2023-03-02	37,800.00	37,800.00	37,000.00	37,500.00	28,541.89	10,000
2023-03-01	36,000.00	37,400.00	35,200.00	37,300.00	28,389.66	17,000
2023-02-28	36,700.00	36,800.00	36,000.00	36,700.00	27,932.99	26,900
2023-02-27	36,500.00	36,800.00	36,150.00	36,600.00	27,856.88	15,600
2023-02-24	37,200.00	37,800.00	37,200.00	37,200.00	28,313.55	6,500
2023-02-23	37,300.00	37,300.00	36,900.00	37,200.00	28,313.55	37,900
2023-02-22	37,600.00	38,300.00	37,400.00	37,400.00	28,465.77	57,800
2023-02-21	38,900.00	38,900.00	38,350.00	38,700.00	29,455.23	50,400
2023-02-20	38,800.00	38,950.00	38,150.00	38,350.00	29,188.83	75,900
2023-02-17	37,950.00	38,500.00	37,700.00	38,050.00	28,960.50	33,900
2023-02-16	38,000.00	38,000.00	37,300.00	37,950.00	28,884.39	62,400
2023-02-15	36,000.00	37,900.00	36,000.00	37,300.00	28,389.66	70,000
2023-02-14	35,750.00	36,100.00	35,700.00	36,100.00	27,476.32	7,100
2023-02-13	35,900.00	36,700.00	35,700.00	35,700.00	27,171.87	25,000
2023-02-10	36,950.00	37,000.00	36,000.00	36,800.00	28,009.10	18,200
2023-02-09	36,050.00	37,000.00	36,050.00	36,950.00	28,123.27	18,400
2023-02-08	36,100.00	36,700.00	35,800.00	36,550.00	27,818.82	27,000
2023-02-07	35,700.00	37,000.00	35,700.00	36,300.00	27,628.54	21,100
2023-02-06	37,300.00	37,300.00	36,500.00	36,500.00	27,780.77	19,000
2023-02-03	37,650.00	37,650.00	36,900.00	37,000.00	28,161.33	25,000
2023-02-02	36,700.00	37,200.00	36,700.00	37,000.00	28,161.33	43,100
2023-02-01	37,550.00	38,000.00	37,200.00	37,350.00	28,427.72	73,300
2023-01-31	37,500.00	37,800.00	37,400.00	37,500.00	28,541.89	90,500
2023-01-30	37,800.00	38,100.00	37,600.00	37,800.00	28,770.22	195,700
2023-01-27	38,000.00	38,250.00	37,500.00	37,800.00	28,770.22	38,200
2023-01-19	37,000.00	37,900.00	36,900.00	37,000.00	28,161.33	54,800
2023-01-18	37,150.00	37,500.00	36,900.00	37,500.00	28,541.89	50,800
2023-01-17	37,500.00	37,500.00	36,600.00	37,150.00	28,275.49	111,800
2023-01-16	37,300.00	37,300.00	36,800.00	37,250.00	28,351.61	49,000
2023-01-13	36,450.00	37,300.00	36,450.00	36,800.00	28,009.10	134,500
2023-01-12	36,550.00	37,400.00	35,550.00	36,450.00	27,742.71	35,600
2023-01-11	37,100.00	37,400.00	36,600.00	36,600.00	27,856.88	65,000
2023-01-10	36,000.00	37,050.00	35,400.00	37,000.00	28,161.33	139,800
2023-01-09	36,350.00	36,450.00	35,700.00	36,000.00	27,400.21	48,300
2023-01-06	35,600.00	36,450.00	35,600.00	36,000.00	27,400.21	76,800
2023-01-05	34,050.00	36,450.00	34,050.00	36,350.00	27,666.60	140,300
2023-01-04	37,300.00	37,300.00	33,750.00	36,000.00	27,400.21	125,200
2023-01-03	33,900.00	36,250.00	33,900.00	36,250.00	27,590.49	173,800
2022-12-30	36,300.00	37,500.00	36,000.00	36,900.00	25,801.86	99,800
2022-12-29	35,950.00	36,500.00	35,700.00	36,300.00	25,382.32	38,600
2022-12-28	36,900.00	36,900.00	35,700.00	35,750.00	24,997.74	71,000
2022-12-27	36,000.00	36,000.00	35,000.00	35,800.00	25,032.70	72,200
2022-12-26	36,500.00	36,500.00	34,100.00	34,100.00	23,844.00	146,800
2022-12-23	36,200.00	37,200.00	35,100.00	36,500.00	25,522.17	127,100
2022-12-22	35,800.00	36,000.00	34,500.00	36,000.00	25,172.55	196,900
2022-12-21	33,650.00	33,650.00	33,300.00	33,650.00	23,529.34	161,800
2022-12-20	32,800.00	32,800.00	31,100.00	31,450.00	21,991.02	44,000
2022-12-19	32,800.00	33,100.00	32,600.00	32,800.00	22,934.99	37,300
2022-12-16	32,800.00	33,800.00	32,000.00	32,800.00	22,934.99	20,100
2022-12-15	32,700.00	32,800.00	32,300.00	32,800.00	22,934.99	9,300
2022-12-14	32,400.00	32,800.00	32,200.00	32,650.00	22,830.10	17,400
2022-12-13	32,100.00	32,700.00	31,800.00	32,400.00	22,655.30	18,200
2022-12-12	32,050.00	33,500.00	32,000.00	32,400.00	22,655.30	39,300
2022-12-09	30,500.00	31,700.00	30,500.00	31,700.00	22,165.83	20,900

← NewerPage 16 of 21 · 1,247 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.