Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	39,000.00	39,500.00	38,900.00	39,000.00	27,270.26	23,400
2022-09-14	38,300.00	38,800.00	38,000.00	38,650.00	27,025.53	30,100
2022-09-13	38,450.00	39,250.00	38,350.00	39,000.00	27,270.26	28,800
2022-09-12	38,350.00	38,900.00	38,350.00	38,450.00	26,885.68	13,000
2022-09-09	38,250.00	38,800.00	38,200.00	38,350.00	26,815.76	19,700
2022-09-08	38,250.00	38,400.00	38,200.00	38,400.00	26,850.72	38,500
2022-09-07	39,100.00	39,100.00	38,400.00	38,400.00	26,850.72	39,800
2022-09-06	38,800.00	39,250.00	38,750.00	39,100.00	27,340.19	37,700
2022-09-05	38,600.00	38,950.00	38,400.00	38,750.00	27,095.45	43,800
2022-08-31	38,400.00	38,800.00	38,000.00	38,500.00	26,920.64	30,100
2022-08-30	39,100.00	39,200.00	38,500.00	38,750.00	27,095.45	32,200
2022-08-29	38,100.00	38,550.00	37,900.00	38,550.00	26,955.61	109,300
2022-08-26	39,200.00	39,350.00	38,800.00	38,900.00	27,200.34	34,100
2022-08-25	39,200.00	39,400.00	39,000.00	39,200.00	27,410.11	58,500
2022-08-24	39,150.00	39,400.00	38,700.00	39,200.00	27,410.11	33,000
2022-08-23	38,600.00	39,400.00	38,600.00	39,100.00	27,340.19	34,900
2022-08-22	38,450.00	38,600.00	37,900.00	38,600.00	26,990.57	61,200
2022-08-19	39,100.00	39,700.00	38,300.00	38,500.00	26,920.64	94,400
2022-08-18	40,050.00	40,500.00	38,500.00	39,250.00	27,445.07	142,900
2022-08-17	40,950.00	41,000.00	39,800.00	40,300.00	28,179.27	121,000
2022-08-16	41,700.00	41,700.00	40,550.00	40,950.00	28,633.78	112,600
2022-08-15	39,800.00	41,800.00	39,400.00	41,700.00	29,158.20	144,500
2022-08-12	37,600.00	39,900.00	37,600.00	39,800.00	27,829.65	146,000
2022-08-11	38,950.00	39,350.00	38,550.00	38,850.00	27,165.38	154,500
2022-08-10	38,500.00	38,850.00	38,500.00	38,600.00	26,990.57	113,000
2022-08-09	38,100.00	39,000.00	38,100.00	38,500.00	26,920.64	104,400
2022-08-08	38,000.00	38,200.00	37,950.00	38,100.00	26,640.95	105,200
2022-08-05	37,850.00	38,200.00	37,600.00	38,000.00	26,571.03	78,000
2022-08-04	37,950.00	38,600.00	37,850.00	38,200.00	26,710.87	101,600
2022-08-03	37,000.00	37,700.00	36,700.00	37,650.00	26,326.29	174,000
2022-08-02	37,700.00	37,700.00	37,200.00	37,250.00	26,046.60	76,200
2022-08-01	36,850.00	37,500.00	36,500.00	37,500.00	26,221.41	87,600
2022-07-29	36,500.00	36,950.00	36,000.00	36,800.00	25,731.94	111,600
2022-07-28	36,500.00	36,850.00	36,150.00	36,500.00	25,522.17	126,500
2022-07-27	35,500.00	36,250.00	35,300.00	36,200.00	25,312.40	44,000
2022-07-26	36,400.00	36,400.00	35,500.00	35,700.00	24,962.78	106,500
2022-07-25	37,100.00	37,100.00	35,800.00	36,500.00	25,522.17	73,000
2022-07-22	37,300.00	37,500.00	37,200.00	37,200.00	26,011.64	50,300
2022-07-21	37,300.00	37,600.00	36,800.00	37,300.00	26,081.56	79,000
2022-07-20	37,300.00	38,000.00	36,500.00	37,850.00	26,466.14	275,100
2022-07-19	38,900.00	38,900.00	38,000.00	38,100.00	26,640.95	34,100
2022-07-18	38,050.00	39,400.00	38,000.00	38,600.00	26,990.57	43,200
2022-07-15	38,150.00	38,800.00	38,000.00	38,050.00	26,605.99	32,900
2022-07-14	38,100.00	38,500.00	37,900.00	38,000.00	26,571.03	18,100
2022-07-13	38,500.00	38,900.00	38,100.00	38,150.00	26,675.91	63,700
2022-07-12	37,100.00	38,500.00	36,800.00	38,050.00	26,605.99	53,900
2022-07-11	36,900.00	37,350.00	36,800.00	37,100.00	25,941.71	43,700
2022-07-08	36,400.00	37,450.00	36,250.00	36,850.00	25,766.90	62,300
2022-07-07	36,500.00	36,500.00	35,950.00	36,350.00	25,417.28	38,700
2022-07-06	36,750.00	36,750.00	36,300.00	36,500.00	25,522.17	37,000
2022-07-05	36,500.00	36,750.00	36,350.00	36,750.00	25,696.98	38,200
2022-07-04	36,450.00	37,000.00	36,450.00	36,500.00	25,522.17	18,700
2022-07-01	36,500.00	36,850.00	36,000.00	36,450.00	25,487.21	52,100
2022-06-30	37,250.00	38,000.00	36,800.00	37,000.00	25,871.79	95,500
2022-06-29	37,500.00	37,500.00	37,000.00	37,200.00	26,011.64	73,600
2022-06-28	37,400.00	38,400.00	37,200.00	37,500.00	26,221.41	71,600
2022-06-27	36,400.00	37,000.00	35,850.00	37,000.00	25,871.79	43,500
2022-06-24	37,550.00	37,550.00	35,300.00	35,800.00	25,032.70	45,600
2022-06-23	35,300.00	36,900.00	35,250.00	36,900.00	25,801.86	41,200
2022-06-22	35,900.00	35,900.00	34,000.00	35,250.00	24,648.12	92,400

← NewerPage 18 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.