Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	30,900.00	31,850.00	30,500.00	31,500.00	22,025.98	18,500
2022-12-07	30,850.00	30,900.00	30,100.00	30,400.00	21,256.82	18,000
2022-12-06	32,850.00	32,850.00	30,900.00	30,900.00	21,606.44	51,100
2022-12-05	32,300.00	32,950.00	32,300.00	32,750.00	22,900.03	25,300
2022-12-02	31,300.00	32,400.00	30,300.00	32,300.00	22,585.37	54,500
2022-12-01	32,000.00	32,450.00	31,150.00	31,800.00	22,235.75	58,700
2022-11-30	31,100.00	32,000.00	30,800.00	31,300.00	21,886.13	60,600
2022-11-29	29,400.00	30,800.00	29,100.00	30,800.00	21,536.52	59,700
2022-11-28	28,000.00	29,350.00	28,000.00	29,350.00	20,522.62	38,000
2022-11-25	26,800.00	27,900.00	26,600.00	27,900.00	19,508.73	15,000
2022-11-24	25,600.00	26,900.00	25,600.00	26,350.00	18,424.91	16,800
2022-11-23	27,200.00	27,200.00	27,000.00	27,000.00	18,879.41	6,800
2022-11-22	27,700.00	28,100.00	26,900.00	27,950.00	19,543.69	42,700
2022-11-21	27,800.00	27,800.00	26,500.00	27,700.00	19,368.88	52,000
2022-11-18	26,650.00	27,000.00	25,100.00	27,000.00	18,879.41	43,500
2022-11-17	25,350.00	26,000.00	24,900.00	25,900.00	18,110.25	20,600
2022-11-16	22,050.00	24,950.00	22,050.00	24,900.00	17,411.01	56,600
2022-11-15	23,800.00	23,800.00	22,200.00	23,700.00	16,571.93	119,400
2022-11-14	24,400.00	24,800.00	23,400.00	23,850.00	16,676.81	41,200
2022-11-11	27,500.00	27,500.00	24,650.00	25,100.00	17,550.86	46,300
2022-11-10	27,600.00	27,600.00	25,900.00	26,500.00	18,529.79	148,200
2022-11-09	27,800.00	28,200.00	27,800.00	27,800.00	19,438.80	17,400
2022-11-08	28,000.00	28,000.00	27,550.00	27,800.00	19,438.80	24,300
2022-11-07	29,000.00	29,000.00	28,000.00	28,000.00	19,578.65	44,900
2022-11-04	29,100.00	29,100.00	28,000.00	28,850.00	20,173.00	22,100
2022-11-03	29,000.00	29,150.00	28,900.00	29,050.00	20,312.85	10,000
2022-11-02	29,050.00	29,100.00	28,650.00	28,900.00	20,207.96	8,500
2022-11-01	29,000.00	29,400.00	29,000.00	29,050.00	20,312.85	16,700
2022-10-31	29,700.00	29,800.00	29,000.00	29,200.00	20,417.74	25,800
2022-10-28	30,200.00	30,200.00	29,700.00	29,700.00	20,767.35	29,000
2022-10-27	29,500.00	29,900.00	29,250.00	29,800.00	20,837.28	42,500
2022-10-26	29,100.00	29,900.00	28,700.00	29,200.00	20,417.74	36,700
2022-10-25	28,700.00	29,500.00	28,250.00	29,000.00	20,277.89	60,400
2022-10-24	30,700.00	30,700.00	28,600.00	28,600.00	19,998.19	87,500
2022-10-21	32,700.00	32,700.00	30,600.00	30,700.00	21,466.59	44,600
2022-10-20	32,500.00	32,950.00	32,250.00	32,700.00	22,865.07	22,300
2022-10-19	32,400.00	32,800.00	31,950.00	32,450.00	22,690.26	18,800
2022-10-18	31,600.00	32,800.00	31,600.00	32,450.00	22,690.26	26,200
2022-10-17	31,000.00	31,500.00	30,900.00	31,500.00	22,025.98	12,100
2022-10-14	31,350.00	31,650.00	31,200.00	31,500.00	22,025.98	30,600
2022-10-13	31,000.00	31,200.00	30,800.00	31,150.00	21,781.25	20,700
2022-10-12	29,700.00	31,450.00	28,600.00	30,750.00	21,501.55	32,100
2022-10-11	31,600.00	31,600.00	29,700.00	29,700.00	20,767.35	49,300
2022-10-10	30,000.00	31,600.00	30,000.00	31,600.00	22,095.91	32,500
2022-10-07	32,700.00	32,750.00	31,100.00	31,100.00	21,746.29	59,400
2022-10-06	34,200.00	34,400.00	32,750.00	32,750.00	22,900.03	52,000
2022-10-05	34,800.00	34,800.00	34,000.00	34,200.00	23,913.92	10,000
2022-10-04	34,900.00	34,900.00	32,100.00	33,600.00	23,494.38	51,800
2022-10-03	36,000.00	36,000.00	33,600.00	33,600.00	23,494.38	29,900
2022-09-30	35,800.00	36,000.00	35,000.00	36,000.00	25,172.55	43,500
2022-09-29	37,400.00	37,400.00	36,000.00	36,350.00	25,417.28	30,300
2022-09-28	37,400.00	37,400.00	36,400.00	36,400.00	25,452.25	36,600
2022-09-27	36,950.00	37,450.00	36,950.00	37,450.00	26,186.44	17,000
2022-09-26	37,650.00	37,700.00	36,250.00	36,950.00	25,836.83	64,100
2022-09-23	38,000.00	38,100.00	37,700.00	38,000.00	26,571.03	26,000
2022-09-22	37,600.00	38,000.00	37,000.00	38,000.00	26,571.03	32,100
2022-09-21	37,200.00	37,800.00	37,200.00	37,700.00	26,361.25	15,100
2022-09-20	37,300.00	38,600.00	37,200.00	37,600.00	26,291.33	26,500
2022-09-19	39,000.00	39,450.00	37,000.00	37,450.00	26,186.44	98,400
2022-09-16	39,150.00	39,850.00	38,650.00	39,500.00	27,619.88	67,600

← NewerPage 17 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.