Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	36,250.00	36,750.00	35,100.00	35,100.00	24,543.24	72,200
2022-06-20	38,800.00	38,800.00	36,050.00	36,100.00	25,242.47	178,000
2022-06-17	39,000.00	39,000.00	37,500.00	38,500.00	26,920.64	139,700
2022-06-16	38,500.00	39,700.00	38,500.00	39,400.00	27,549.96	60,900
2022-06-15	40,800.00	41,100.00	37,950.00	38,000.00	26,571.03	376,400
2022-06-14	40,100.00	41,900.00	40,000.00	40,800.00	28,528.89	50,800
2022-06-13	42,000.00	42,800.00	40,950.00	40,950.00	28,633.78	197,000
2022-06-10	44,600.00	44,800.00	44,000.00	44,000.00	30,766.45	110,600
2022-06-09	44,900.00	45,200.00	44,600.00	44,950.00	31,430.73	54,600
2022-06-08	45,000.00	45,000.00	44,000.00	44,900.00	31,395.76	81,300
2022-06-07	43,200.00	44,000.00	42,800.00	44,000.00	30,766.45	73,200
2022-06-06	43,300.00	44,600.00	43,000.00	43,200.00	30,207.06	50,800
2022-06-03	43,100.00	44,400.00	42,950.00	43,050.00	30,102.17	133,100
2022-06-02	43,800.00	43,850.00	43,000.00	43,000.00	30,067.21	96,600
2022-06-01	44,500.00	44,800.00	43,600.00	43,700.00	30,556.68	83,200
2022-05-31	45,200.00	45,400.00	44,400.00	44,550.00	31,151.03	78,800
2022-05-30	45,000.00	45,300.00	44,800.00	45,200.00	31,605.54	105,800
2022-05-27	45,000.00	45,450.00	44,800.00	45,300.00	31,675.46	84,600
2022-05-26	45,600.00	46,700.00	44,950.00	45,500.00	31,815.31	51,500
2022-05-25	44,800.00	45,550.00	44,000.00	45,550.00	31,850.27	57,000
2022-05-24	44,550.00	44,550.00	43,500.00	44,150.00	30,871.34	23,900
2022-05-23	45,200.00	45,500.00	44,200.00	44,550.00	31,151.03	33,600
2022-05-20	45,950.00	46,200.00	45,050.00	45,400.00	31,745.38	20,200
2022-05-19	44,500.00	45,900.00	44,500.00	45,200.00	31,605.54	23,700
2022-05-18	44,400.00	46,250.00	43,600.00	45,950.00	32,129.96	40,000
2022-05-17	42,000.00	44,400.00	41,500.00	44,400.00	31,046.15	42,200
2022-05-16	43,400.00	43,400.00	40,900.00	41,500.00	29,018.36	43,800
2022-05-13	44,050.00	44,050.00	40,650.00	40,650.00	28,424.00	152,900
2022-05-12	46,800.00	46,800.00	43,700.00	43,700.00	30,556.68	114,600
2022-05-11	47,000.00	47,000.00	46,500.00	46,950.00	32,829.20	25,500
2022-05-10	44,200.00	46,600.00	44,200.00	46,150.00	32,269.81	76,700
2022-05-09	51,000.00	51,000.00	47,450.00	47,450.00	33,178.82	275,500
2022-05-06	53,700.00	53,800.00	52,000.00	53,000.00	35,661.11	67,800
2022-05-05	55,500.00	55,500.00	53,000.00	54,100.00	36,401.25	41,900
2022-05-04	53,300.00	55,000.00	53,200.00	54,900.00	36,939.53	49,300
2022-04-29	52,500.00	53,900.00	52,500.00	53,200.00	35,795.68	60,900
2022-04-28	53,300.00	55,000.00	53,100.00	53,100.00	35,728.40	46,500
2022-04-27	52,500.00	53,800.00	51,500.00	53,100.00	35,728.40	45,200
2022-04-26	49,100.00	52,600.00	48,200.00	52,600.00	35,391.97	80,300
2022-04-25	53,000.00	54,000.00	49,000.00	49,250.00	33,137.92	156,800
2022-04-22	55,500.00	56,800.00	51,700.00	52,600.00	35,391.97	205,700
2022-04-21	55,500.00	57,500.00	55,000.00	55,500.00	37,343.24	103,700
2022-04-20	56,900.00	57,000.00	55,000.00	56,600.00	38,083.38	121,500
2022-04-19	58,500.00	58,900.00	56,000.00	56,000.00	37,679.67	215,600
2022-04-18	61,000.00	61,000.00	58,000.00	58,500.00	39,361.79	180,900
2022-04-15	60,200.00	62,000.00	59,000.00	61,000.00	41,043.92	156,100
2022-04-14	62,000.00	62,000.00	60,600.00	60,700.00	40,842.07	104,900
2022-04-13	57,500.00	61,300.00	57,100.00	61,300.00	41,245.78	306,200
2022-04-12	61,000.00	61,200.00	57,300.00	57,300.00	38,554.37	238,100
2022-04-08	62,200.00	62,400.00	59,800.00	61,000.00	41,043.92	148,600
2022-04-07	62,400.00	62,400.00	61,300.00	61,500.00	41,380.35	145,200
2022-04-06	57,800.00	61,800.00	57,600.00	61,800.00	41,582.20	545,100
2022-04-05	58,100.00	58,100.00	57,000.00	57,800.00	38,890.80	98,600
2022-04-04	57,000.00	58,100.00	56,500.00	58,000.00	39,025.37	240,100
2022-04-01	55,500.00	57,300.00	54,700.00	55,800.00	37,545.10	184,300
2022-03-31	56,300.00	57,000.00	55,100.00	55,500.00	37,343.24	181,600
2022-03-30	57,400.00	57,600.00	56,000.00	57,100.00	38,419.80	113,400
2022-03-29	56,000.00	58,500.00	55,500.00	57,700.00	38,823.51	351,600
2022-03-28	54,300.00	56,500.00	54,200.00	55,800.00	37,545.10	338,300
2022-03-25	53,000.00	53,600.00	52,700.00	53,600.00	36,064.82	130,500

← NewerPage 19 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.