Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	64,900.00	65,800.00	64,900.00	65,400.00	61,552.94	40,474
2026-01-21	65,600.00	65,700.00	64,900.00	64,900.00	61,082.35	52,356
2026-01-20	65,000.00	66,700.00	65,000.00	66,400.00	62,494.12	95,183
2026-01-19	66,200.00	66,700.00	64,200.00	66,400.00	62,494.12	90,056
2026-01-16	67,800.00	67,800.00	64,100.00	65,700.00	61,835.29	209,147
2026-01-15	65,700.00	68,100.00	65,700.00	67,800.00	63,811.76	98,782
2026-01-14	67,700.00	67,700.00	66,000.00	66,000.00	62,117.65	49,701
2026-01-13	66,400.00	68,500.00	66,400.00	67,700.00	63,717.65	53,517
2026-01-12	65,000.00	67,900.00	65,000.00	67,600.00	63,623.53	87,995
2026-01-09	64,500.00	66,700.00	64,500.00	65,500.00	61,647.06	62,043
2026-01-08	66,100.00	66,100.00	64,500.00	65,500.00	61,647.06	90,285
2026-01-07	66,700.00	66,800.00	64,000.00	66,100.00	62,211.76	175,105
2026-01-06	68,100.00	68,100.00	66,300.00	66,900.00	62,964.71	88,853
2026-01-05	65,900.00	68,400.00	65,900.00	68,100.00	64,094.12	77,623
2025-12-31	68,400.00	68,800.00	63,700.00	67,000.00	63,058.82	406,737
2025-12-30	69,200.00	69,300.00	68,200.00	68,400.00	64,376.47	65,097
2025-12-29	68,600.00	69,500.00	67,600.00	69,200.00	65,129.41	67,935
2025-12-26	66,100.00	68,600.00	66,100.00	67,500.00	63,529.41	122,664
2025-12-25	66,900.00	69,900.00	66,000.00	68,600.00	64,564.71	269,941
2025-12-24	66,100.00	67,900.00	66,000.00	66,900.00	62,964.71	639,800
2025-12-23	66,500.00	67,500.00	65,600.00	67,300.00	63,341.18	121,418
2025-12-22	65,000.00	67,000.00	64,800.00	66,000.00	62,117.65	114,021
2025-12-19	65,000.00	65,900.00	63,700.00	64,500.00	60,705.88	141,821
2025-12-18	66,000.00	66,000.00	63,500.00	64,900.00	61,082.35	98,057
2025-12-17	62,700.00	66,300.00	62,200.00	64,500.00	60,705.88	269,212
2025-12-16	61,000.00	63,800.00	60,700.00	62,000.00	58,352.94	321,551
2025-12-15	58,000.00	60,000.00	57,500.00	60,000.00	56,470.59	125,436
2025-12-12	57,400.00	60,000.00	57,400.00	58,000.00	54,588.24	226,578
2025-12-11	57,500.00	58,400.00	57,500.00	57,900.00	54,494.12	30,302
2025-12-10	57,700.00	58,400.00	57,100.00	57,500.00	54,117.65	72,511
2025-12-09	57,000.00	58,800.00	56,400.00	57,900.00	54,494.12	249,791
2025-12-08	58,300.00	58,800.00	57,100.00	57,100.00	53,741.18	75,455
2025-12-05	58,000.00	58,300.00	57,200.00	58,300.00	54,870.59	78,136
2025-12-04	58,600.00	60,000.00	58,300.00	58,300.00	54,870.59	41,453
2025-12-03	59,300.00	59,300.00	58,000.00	58,600.00	55,152.94	99,372
2025-12-02	59,200.00	59,300.00	57,800.00	59,300.00	55,811.76	74,630
2025-12-01	59,300.00	61,500.00	58,600.00	59,300.00	55,811.76	183,234
2025-11-28	58,300.00	58,900.00	57,500.00	58,700.00	55,247.06	65,104
2025-11-27	59,000.00	59,000.00	57,900.00	58,500.00	55,058.82	36,155
2025-11-26	58,500.00	58,900.00	57,100.00	58,500.00	55,058.82	40,131
2025-11-25	58,900.00	59,200.00	57,200.00	58,000.00	54,588.24	72,580
2025-11-24	58,400.00	60,800.00	57,900.00	59,000.00	55,529.41	143,006
2025-11-21	58,700.00	58,700.00	56,900.00	58,300.00	54,870.59	56,333
2025-11-20	57,000.00	59,500.00	56,500.00	58,800.00	55,341.18	236,781
2025-11-19	57,000.00	58,000.00	56,800.00	57,000.00	53,647.06	41,978
2025-11-18	57,600.00	58,500.00	56,900.00	56,900.00	53,552.94	71,917
2025-11-17	57,800.00	58,500.00	57,700.00	57,900.00	54,494.12	53,662
2025-11-14	58,900.00	59,400.00	56,800.00	57,800.00	54,400.00	188,303
2025-11-13	60,000.00	60,200.00	58,700.00	59,200.00	55,717.65	51,305
2025-11-12	56,500.00	60,300.00	56,500.00	60,000.00	56,470.59	541,991
2025-11-11	56,000.00	56,400.00	54,900.00	56,400.00	53,082.35	68,326
2025-11-10	56,700.00	56,800.00	55,600.00	56,000.00	52,705.88	69,063
2025-11-07	57,900.00	58,700.00	56,000.00	56,900.00	53,552.94	147,160
2025-11-06	56,800.00	58,000.00	56,400.00	57,500.00	54,117.65	60,827
2025-11-05	56,800.00	58,300.00	56,600.00	56,700.00	53,364.71	74,332
2025-11-04	57,200.00	58,000.00	54,700.00	56,700.00	53,364.71	190,568
2025-11-03	56,600.00	58,900.00	56,600.00	57,200.00	53,835.29	149,554
2025-10-31	58,700.00	60,000.00	55,500.00	57,200.00	53,835.29	255,920
2025-10-30	58,500.00	59,800.00	57,100.00	58,700.00	55,247.06	270,775
2025-10-29	55,400.00	58,500.00	55,300.00	58,000.00	54,588.24	309,654

← NewerPage 4 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.