Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	52,000.00	52,100.00	51,700.00	51,800.00	33,050.91	46,800
2021-12-21	53,100.00	53,100.00	51,700.00	52,100.00	33,242.33	26,100
2021-12-20	52,300.00	53,500.00	51,500.00	52,900.00	33,752.77	46,000
2021-12-17	52,300.00	53,000.00	52,000.00	52,300.00	33,369.94	73,600
2021-12-16	51,800.00	52,500.00	51,800.00	52,300.00	33,369.94	51,100
2021-12-15	52,600.00	52,600.00	51,000.00	51,700.00	32,987.11	62,300
2021-12-14	53,600.00	53,600.00	52,000.00	52,000.00	33,178.52	30,400
2021-12-13	51,800.00	53,300.00	51,600.00	52,900.00	33,752.77	67,500
2021-12-10	52,300.00	52,300.00	51,600.00	51,800.00	33,050.91	40,200
2021-12-09	52,300.00	52,400.00	52,000.00	52,300.00	33,369.94	22,200
2021-12-08	53,000.00	53,000.00	52,100.00	52,300.00	33,369.94	65,500
2021-12-07	50,200.00	52,000.00	50,200.00	52,000.00	33,178.52	84,300
2021-12-06	51,700.00	52,000.00	50,000.00	50,200.00	32,030.04	127,200
2021-12-03	53,200.00	53,300.00	52,000.00	52,200.00	33,306.13	57,700
2021-12-02	53,700.00	53,800.00	53,000.00	53,200.00	33,944.18	22,600
2021-12-01	54,000.00	54,000.00	53,300.00	53,700.00	34,263.21	19,000
2021-11-30	54,300.00	56,000.00	53,800.00	53,800.00	34,327.01	61,300
2021-11-29	53,900.00	54,000.00	53,100.00	53,800.00	34,327.01	35,700
2021-11-26	54,700.00	54,700.00	53,500.00	54,300.00	34,646.04	90,800
2021-11-25	54,700.00	54,700.00	53,000.00	53,900.00	34,390.82	54,900
2021-11-24	52,500.00	54,300.00	52,000.00	53,800.00	34,327.01	110,300
2021-11-23	51,100.00	52,500.00	51,100.00	52,300.00	33,369.94	34,600
2021-11-22	53,400.00	53,400.00	51,600.00	52,000.00	33,178.52	149,000
2021-11-19	54,000.00	54,100.00	51,000.00	51,800.00	33,050.91	223,100
2021-11-18	55,300.00	55,300.00	54,000.00	54,200.00	34,582.23	109,900
2021-11-17	55,000.00	55,300.00	54,200.00	55,300.00	35,284.08	75,500
2021-11-16	54,800.00	55,000.00	54,000.00	55,000.00	35,092.67	73,600
2021-11-15	56,000.00	56,000.00	54,500.00	54,800.00	34,965.06	152,400
2021-11-12	56,300.00	56,300.00	55,000.00	56,000.00	35,730.72	63,400
2021-11-11	57,500.00	57,500.00	56,000.00	56,100.00	35,794.52	130,300
2021-11-10	54,500.00	55,800.00	54,500.00	55,700.00	35,539.30	93,500
2021-11-09	54,200.00	55,300.00	54,200.00	55,000.00	35,092.67	107,500
2021-11-08	55,300.00	55,800.00	53,100.00	54,900.00	35,028.86	101,200
2021-11-05	55,400.00	55,500.00	54,800.00	55,300.00	35,284.08	52,600
2021-11-04	54,900.00	55,500.00	54,700.00	55,000.00	35,092.67	103,300
2021-11-03	57,900.00	57,900.00	54,500.00	54,500.00	34,773.65	169,700
2021-11-02	56,600.00	57,300.00	56,000.00	56,900.00	36,304.96	102,800
2021-11-01	56,900.00	56,900.00	55,500.00	56,500.00	36,049.74	154,300
2021-10-29	55,700.00	56,500.00	55,000.00	55,900.00	35,666.91	105,600
2021-10-28	54,900.00	55,500.00	54,000.00	55,400.00	35,347.89	151,900
2021-10-27	54,600.00	55,000.00	53,500.00	54,400.00	34,709.84	136,800
2021-10-26	54,000.00	54,500.00	52,700.00	54,500.00	34,773.65	118,300
2021-10-25	53,500.00	54,800.00	53,200.00	54,400.00	34,709.84	103,100
2021-10-22	53,400.00	54,000.00	52,700.00	53,100.00	33,880.38	124,200
2021-10-21	51,400.00	53,400.00	51,000.00	52,700.00	33,625.16	108,000
2021-10-20	51,200.00	51,800.00	51,000.00	51,400.00	32,795.70	246,900

← NewerPage 21 of 21 · 1,246 trading days

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.