Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	45,650.00	46,000.00	44,900.00	45,450.00	42,776.47	111,476
2026-04-22	45,500.00	45,700.00	45,450.00	45,500.00	42,823.53	28,833
2026-04-21	45,500.00	45,550.00	45,350.00	45,550.00	42,870.59	23,568
2026-04-20	45,500.00	45,700.00	45,400.00	45,500.00	42,823.53	54,722
2026-04-17	46,050.00	46,100.00	45,500.00	45,500.00	42,823.53	71,075
2026-04-16	46,100.00	46,800.00	45,900.00	45,900.00	43,200.00	21,585
2026-04-15	46,300.00	47,100.00	46,300.00	46,300.00	43,576.47	48,721
2026-04-14	46,900.00	46,900.00	46,000.00	46,300.00	43,576.47	24,651
2026-04-13	47,100.00	47,400.00	46,500.00	46,500.00	43,764.71	39,075
2026-04-10	46,300.00	47,950.00	46,300.00	47,100.00	44,329.41	65,949
2026-04-09	46,000.00	46,200.00	45,200.00	46,100.00	43,388.24	39,325
2026-04-08	45,950.00	45,950.00	45,100.00	45,700.00	43,011.76	72,126
2026-04-07	44,750.00	44,750.00	43,850.00	44,600.00	41,976.47	60,990
2026-04-06	45,800.00	45,800.00	44,700.00	44,750.00	42,117.65	42,634
2026-04-03	47,350.00	47,350.00	45,600.00	45,600.00	42,917.65	77,415
2026-04-02	47,800.00	47,800.00	46,800.00	47,300.00	44,517.65	47,713
2026-04-01	48,700.00	48,850.00	47,550.00	47,800.00	44,988.24	71,483
2026-03-31	48,750.00	48,750.00	47,500.00	47,800.00	44,988.24	33,654
2026-03-30	48,150.00	48,150.00	47,300.00	47,850.00	45,035.29	44,258
2026-03-27	48,700.00	49,200.00	48,300.00	48,900.00	46,023.53	15,812
2026-03-26	49,650.00	49,650.00	48,350.00	48,550.00	45,694.12	31,124
2026-03-25	48,000.00	49,500.00	46,800.00	49,100.00	46,211.76	74,582
2026-03-24	47,000.00	48,000.00	46,600.00	46,800.00	44,047.06	79,873
2026-03-23	49,650.00	50,200.00	47,000.00	47,000.00	44,235.29	138,800
2026-03-20	51,200.00	51,500.00	50,500.00	50,500.00	47,529.41	40,101
2026-03-19	51,000.00	52,300.00	51,000.00	51,600.00	48,564.71	36,462
2026-03-18	53,300.00	53,300.00	52,200.00	52,400.00	49,317.65	17,133
2026-03-17	53,200.00	53,500.00	52,700.00	52,900.00	49,788.24	52,016
2026-03-16	53,200.00	53,200.00	51,500.00	52,000.00	48,941.18	31,590
2026-03-13	52,000.00	53,800.00	51,500.00	52,800.00	49,694.12	23,462
2026-03-12	51,300.00	53,400.00	51,300.00	52,700.00	49,600.00	39,123
2026-03-11	53,200.00	53,200.00	51,000.00	52,700.00	49,600.00	108,468
2026-03-10	54,500.00	54,500.00	50,500.00	52,600.00	49,505.88	99,028
2026-03-09	52,800.00	53,000.00	51,400.00	51,400.00	48,376.47	80,876
2026-03-06	55,900.00	55,900.00	55,200.00	55,200.00	51,952.94	52,313
2026-03-05	54,900.00	56,500.00	54,900.00	55,100.00	51,858.82	206,606
2026-03-04	54,200.00	56,400.00	54,100.00	54,900.00	51,670.59	225,687
2026-03-03	53,700.00	54,700.00	53,500.00	54,300.00	51,105.88	95,144
2026-03-02	55,000.00	55,000.00	53,500.00	53,500.00	50,352.94	149,722
2026-02-27	56,300.00	56,400.00	54,900.00	55,100.00	51,858.82	210,476
2026-02-26	57,400.00	57,400.00	55,600.00	56,300.00	52,988.24	81,776
2026-02-25	56,500.00	57,800.00	55,600.00	56,400.00	53,082.35	209,207
2026-02-24	57,000.00	57,000.00	56,000.00	56,000.00	52,705.88	66,703
2026-02-23	57,200.00	58,000.00	55,500.00	57,400.00	54,023.53	204,844
2026-02-13	56,300.00	57,200.00	55,000.00	57,200.00	53,835.29	168,662
2026-02-12	55,900.00	56,600.00	55,500.00	56,200.00	52,894.12	29,627
2026-02-11	55,200.00	56,000.00	55,100.00	55,800.00	52,517.65	92,738
2026-02-10	56,500.00	56,700.00	55,100.00	55,900.00	52,611.76	113,156
2026-02-09	54,200.00	57,400.00	54,100.00	56,500.00	53,176.47	60,773
2026-02-06	55,500.00	56,300.00	54,600.00	55,000.00	51,764.71	55,885
2026-02-05	57,800.00	57,900.00	56,000.00	57,000.00	53,647.06	92,673
2026-02-04	57,500.00	57,900.00	56,300.00	57,900.00	54,494.12	156,886
2026-02-03	58,000.00	58,600.00	57,500.00	57,900.00	54,494.12	143,199
2026-02-02	58,000.00	59,500.00	57,200.00	58,300.00	54,870.59	226,785
2026-01-30	59,600.00	63,900.00	59,600.00	59,600.00	56,094.12	638,394
2026-01-29	64,800.00	64,800.00	62,900.00	64,000.00	60,235.29	22,288
2026-01-28	65,500.00	65,500.00	60,900.00	64,800.00	60,988.24	201,440
2026-01-27	63,700.00	65,400.00	63,700.00	65,400.00	61,552.94	35,851
2026-01-26	65,400.00	66,000.00	64,300.00	65,400.00	61,552.94	72,486
2026-01-23	65,400.00	66,200.00	64,800.00	65,400.00	61,552.94	50,806

← NewerPage 3 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.