Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	48,450.00	49,200.00	48,150.00	48,300.00	48,300.00	42,700
2026-07-20	48,200.00	48,500.00	47,700.00	48,350.00	48,350.00	37,800
2026-07-17	46,650.00	48,900.00	46,650.00	48,300.00	48,300.00	9,400
2026-07-16	47,300.00	47,350.00	46,500.00	47,350.00	47,350.00	18,500
2026-07-15	47,000.00	48,100.00	47,000.00	47,100.00	47,100.00	19,800
2026-07-14	45,950.00	47,100.00	45,950.00	46,800.00	46,800.00	10,300
2026-07-13	49,500.00	49,500.00	45,800.00	45,800.00	45,800.00	32,600
2026-07-10	47,999.98	48,941.15	47,905.86	47,999.98	47,999.98	18,700
2026-07-09	48,188.21	48,470.56	47,999.98	48,094.09	48,094.09	12,400
2026-07-08	48,470.56	48,658.80	47,811.74	48,188.21	48,188.21	48,500
2026-07-07	48,941.15	49,411.74	48,376.45	48,658.80	48,658.80	33,900
2026-07-06	49,788.21	50,070.56	48,752.92	48,941.15	48,941.15	26,800
2026-07-03	52,400.00	53,000.00	51,800.00	52,500.00	52,500.00	45,600
2026-07-02	51,800.00	52,700.00	51,400.00	52,200.00	52,200.00	34,200
2026-07-01	51,000.00	51,800.00	51,000.00	51,500.00	51,500.00	29,600
2026-06-30	50,500.00	51,000.00	50,500.00	50,800.00	50,800.00	11,400
2026-06-29	50,300.00	51,900.00	50,300.00	50,400.00	50,400.00	15,100
2026-06-26	51,400.00	51,400.00	50,200.00	50,400.00	50,400.00	17,300
2026-06-25	50,500.00	52,500.00	50,500.00	51,400.00	51,400.00	39,500
2026-06-24	50,100.00	51,000.00	50,100.00	50,500.00	50,500.00	14,100
2026-06-23	48,950.00	50,600.00	48,800.00	50,600.00	50,600.00	82,000
2026-06-22	49,200.00	49,450.00	48,300.00	48,800.00	48,800.00	13,000
2026-06-19	48,500.00	49,750.00	48,500.00	48,950.00	46,070.59	39,497
2026-06-18	49,200.00	49,600.00	48,900.00	48,950.00	46,070.59	14,717
2026-06-17	48,750.00	51,000.00	48,750.00	48,900.00	46,023.53	48,654
2026-06-16	48,100.00	48,400.00	47,800.00	48,400.00	45,552.94	14,027
2026-06-15	47,800.00	48,900.00	47,800.00	48,100.00	45,270.59	10,479
2026-06-12	48,900.00	48,900.00	47,700.00	47,900.00	45,082.35	26,306
2026-06-11	47,400.00	48,400.00	47,400.00	47,550.00	44,752.94	9,896
2026-06-10	48,400.00	48,400.00	47,700.00	47,850.00	45,035.29	6,511
2026-06-09	48,000.00	48,700.00	47,550.00	48,000.00	45,176.47	13,910
2026-06-08	48,300.00	49,000.00	47,700.00	47,700.00	44,894.12	41,832
2026-06-05	48,150.00	49,200.00	48,100.00	48,350.00	45,505.88	15,410
2026-06-04	48,700.00	49,100.00	47,200.00	48,150.00	45,317.65	23,747
2026-06-03	48,750.00	49,150.00	48,350.00	49,000.00	46,117.65	22,678
2026-06-02	49,350.00	49,350.00	48,550.00	48,750.00	45,882.35	22,034
2026-06-01	47,550.00	49,600.00	47,550.00	49,350.00	46,447.06	18,194
2026-05-29	48,600.00	48,950.00	48,050.00	48,050.00	45,223.53	26,676
2026-05-28	49,100.00	49,950.00	48,600.00	48,750.00	45,882.35	15,168
2026-05-27	49,000.00	49,350.00	48,650.00	49,100.00	46,211.76	16,907
2026-05-26	48,900.00	50,700.00	48,600.00	49,000.00	46,117.65	53,042
2026-05-25	50,600.00	51,400.00	49,050.00	49,750.00	46,823.53	50,458
2026-05-22	49,500.00	52,000.00	49,250.00	51,100.00	48,094.12	128,096
2026-05-21	47,000.00	49,700.00	47,000.00	49,500.00	46,588.24	122,219
2026-05-20	46,500.00	47,450.00	46,500.00	47,000.00	44,235.29	72,264
2026-05-19	46,900.00	47,900.00	46,900.00	47,000.00	44,235.29	39,457
2026-05-18	47,000.00	47,400.00	46,700.00	47,400.00	44,611.76	51,048
2026-05-15	47,350.00	47,800.00	47,100.00	47,400.00	44,611.76	39,199
2026-05-14	47,800.00	48,200.00	47,350.00	47,350.00	44,564.71	50,281
2026-05-13	45,800.00	47,500.00	45,600.00	47,200.00	44,423.53	82,631
2026-05-12	44,850.00	45,800.00	44,850.00	45,800.00	43,105.88	44,527
2026-05-11	45,800.00	46,000.00	45,000.00	45,300.00	42,635.29	58,216
2026-05-08	45,600.00	46,100.00	45,300.00	45,800.00	43,105.88	14,534
2026-05-07	46,200.00	46,300.00	45,600.00	45,600.00	42,917.65	24,517
2026-05-06	45,750.00	45,800.00	45,400.00	45,800.00	43,105.88	42,564
2026-05-05	45,450.00	45,500.00	45,000.00	45,400.00	42,729.41	38,208
2026-05-04	45,100.00	45,500.00	44,900.00	45,000.00	42,352.94	36,065
2026-04-29	45,550.00	45,550.00	44,950.00	45,050.00	42,400.00	38,750
2026-04-28	45,400.00	45,400.00	45,000.00	45,200.00	42,541.18	33,629
2026-04-24	45,000.00	45,450.00	44,800.00	45,400.00	42,729.41	40,215

← NewerPage 2 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.