Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	53,200.00	53,200.00	52,400.00	53,000.00	35,661.11	53,900
2022-03-23	53,500.00	53,500.00	52,600.00	53,200.00	35,795.68	49,500
2022-03-22	52,100.00	53,500.00	52,000.00	53,500.00	35,997.54	154,800
2022-03-21	52,300.00	52,900.00	51,800.00	52,100.00	35,055.55	151,200
2022-03-18	53,000.00	53,000.00	51,900.00	52,100.00	35,055.55	139,400
2022-03-17	52,700.00	53,200.00	52,600.00	52,600.00	35,391.97	68,900
2022-03-16	53,900.00	53,900.00	52,500.00	52,600.00	35,391.97	59,700
2022-03-15	52,400.00	53,800.00	52,300.00	53,300.00	35,862.97	98,800
2022-03-14	52,700.00	53,800.00	52,300.00	52,400.00	35,257.40	82,600
2022-03-11	53,200.00	53,500.00	52,300.00	53,000.00	35,661.11	117,400
2022-03-10	53,900.00	53,900.00	52,200.00	52,400.00	35,257.40	114,700
2022-03-09	53,600.00	54,000.00	52,000.00	52,200.00	35,122.83	164,400
2022-03-08	55,000.00	55,000.00	53,300.00	54,500.00	36,670.39	68,200
2022-03-07	54,700.00	55,000.00	54,500.00	55,000.00	37,006.82	24,600
2022-03-04	55,800.00	55,800.00	54,700.00	54,800.00	36,872.25	140,000
2022-03-03	55,600.00	56,100.00	54,900.00	55,800.00	37,545.10	125,900
2022-03-02	56,700.00	56,700.00	55,600.00	55,600.00	37,410.53	28,400
2022-03-01	56,800.00	57,100.00	56,700.00	56,700.00	38,150.66	19,700
2022-02-28	56,100.00	56,700.00	55,300.00	56,700.00	38,150.66	28,600
2022-02-25	55,500.00	56,500.00	55,500.00	55,900.00	37,612.38	41,500
2022-02-24	56,000.00	56,100.00	54,400.00	55,500.00	37,343.24	39,800
2022-02-23	56,000.00	57,300.00	56,000.00	56,200.00	37,814.24	16,600
2022-02-22	57,000.00	57,000.00	56,000.00	56,900.00	38,285.23	56,300
2022-02-21	57,200.00	58,200.00	57,200.00	57,400.00	38,621.66	6,800
2022-02-18	58,600.00	58,700.00	56,200.00	58,300.00	39,227.22	55,200
2022-02-17	58,800.00	58,800.00	57,200.00	57,200.00	38,487.09	23,400
2022-02-16	58,800.00	58,800.00	57,400.00	57,500.00	38,688.94	39,900
2022-02-15	57,600.00	58,500.00	56,700.00	58,500.00	39,361.79	22,600
2022-02-14	58,400.00	59,000.00	57,000.00	57,600.00	38,756.23	41,300
2022-02-11	55,800.00	59,000.00	55,700.00	59,000.00	39,698.22	88,800
2022-02-10	56,700.00	56,700.00	55,600.00	55,900.00	37,612.38	25,200
2022-02-09	53,300.00	56,600.00	53,300.00	56,600.00	38,083.38	147,800
2022-02-08	52,700.00	54,100.00	52,700.00	53,200.00	35,795.68	65,900
2022-02-07	51,900.00	52,700.00	51,800.00	52,600.00	35,391.97	69,200
2022-01-28	51,000.00	52,400.00	50,900.00	51,900.00	34,920.98	18,400
2022-01-27	51,100.00	52,200.00	50,700.00	52,200.00	35,122.83	13,700
2022-01-26	51,500.00	51,700.00	50,700.00	51,700.00	34,786.41	139,500
2022-01-25	51,000.00	52,400.00	50,100.00	51,500.00	34,651.84	60,400
2022-01-24	52,200.00	52,200.00	51,100.00	51,200.00	34,449.98	47,200
2022-01-21	52,100.00	52,700.00	51,200.00	52,400.00	35,257.40	28,800
2022-01-20	51,800.00	52,800.00	51,400.00	52,800.00	35,526.54	27,600
2022-01-19	50,800.00	52,000.00	50,800.00	51,800.00	34,853.69	48,900
2022-01-18	50,400.00	51,600.00	50,300.00	50,600.00	34,046.27	74,200
2022-01-17	53,300.00	53,300.00	50,500.00	50,900.00	34,248.13	86,800
2022-01-14	53,000.00	54,000.00	52,100.00	53,900.00	36,266.68	41,300
2022-01-13	55,000.00	56,400.00	53,100.00	53,900.00	36,266.68	51,200
2022-01-12	53,700.00	57,000.00	53,600.00	55,000.00	37,006.82	108,300
2022-01-11	53,700.00	54,800.00	53,100.00	53,600.00	36,064.82	49,700
2022-01-10	56,000.00	56,000.00	53,100.00	54,800.00	36,872.25	90,700
2022-01-07	58,000.00	58,000.00	57,700.00	58,000.00	37,006.82	88,200
2022-01-06	58,400.00	58,400.00	57,000.00	57,800.00	36,879.21	56,800
2022-01-05	57,000.00	58,800.00	56,900.00	57,900.00	36,943.01	74,100
2022-01-04	56,800.00	57,000.00	56,000.00	57,000.00	36,368.77	188,800
2021-12-31	55,100.00	56,000.00	54,500.00	56,000.00	35,730.72	43,900
2021-12-30	54,000.00	55,100.00	53,800.00	55,100.00	35,156.47	53,700
2021-12-29	55,900.00	56,200.00	54,900.00	55,200.00	35,220.28	40,000
2021-12-28	55,500.00	56,600.00	54,500.00	55,800.00	35,603.11	119,200
2021-12-27	52,600.00	54,200.00	52,100.00	54,200.00	34,582.23	163,600
2021-12-24	50,700.00	51,200.00	50,500.00	50,700.00	32,349.06	76,600
2021-12-23	51,800.00	51,800.00	49,600.00	51,100.00	32,604.28	96,300

← NewerPage 20 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.