Hoa An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 54,600.00 | 55,700.00 | 53,000.00 | 55,300.00 | 52,047.06 | 469,331 |
| 2025-10-27 | 53,900.00 | 55,200.00 | 53,100.00 | 54,400.00 | 51,200.00 | 215,889 |
| 2025-10-24 | 52,100.00 | 53,800.00 | 51,600.00 | 53,100.00 | 49,976.47 | 102,447 |
| 2025-10-23 | 53,500.00 | 54,500.00 | 52,000.00 | 52,100.00 | 49,035.29 | 106,219 |
| 2025-10-22 | 51,700.00 | 54,400.00 | 51,700.00 | 53,400.00 | 50,258.82 | 163,514 |
| 2025-10-21 | 50,700.00 | 51,900.00 | 50,200.00 | 51,600.00 | 48,564.71 | 103,353 |
| 2025-10-20 | 50,200.00 | 53,600.00 | 50,000.00 | 50,700.00 | 47,717.65 | 387,166 |
| 2025-10-17 | 50,900.00 | 51,200.00 | 50,000.00 | 50,200.00 | 47,247.06 | 58,339 |
| 2025-10-16 | 50,000.00 | 50,700.00 | 49,700.00 | 50,200.00 | 47,247.06 | 37,743 |
| 2025-10-15 | 50,700.00 | 50,700.00 | 49,650.00 | 50,000.00 | 47,058.82 | 35,343 |
| 2025-10-14 | 49,750.00 | 50,600.00 | 49,500.00 | 49,950.00 | 47,011.76 | 64,166 |
| 2025-10-13 | 48,600.00 | 49,650.00 | 48,600.00 | 49,450.00 | 46,541.18 | 40,885 |
| 2025-10-10 | 48,800.00 | 49,700.00 | 48,800.00 | 49,100.00 | 46,211.76 | 65,223 |
| 2025-10-09 | 49,000.00 | 49,200.00 | 48,800.00 | 48,800.00 | 45,929.41 | 57,120 |
| 2025-10-08 | 49,500.00 | 49,600.00 | 48,800.00 | 48,800.00 | 45,929.41 | 79,557 |
| 2025-10-07 | 49,300.00 | 49,800.00 | 48,700.00 | 48,750.00 | 45,882.35 | 56,786 |
| 2025-10-06 | 48,100.00 | 48,750.00 | 48,100.00 | 48,700.00 | 45,835.29 | 48,933 |
| 2025-10-03 | 49,250.00 | 49,350.00 | 47,800.00 | 48,050.00 | 45,223.53 | 129,967 |
| 2025-10-02 | 50,600.00 | 50,600.00 | 49,000.00 | 49,250.00 | 46,352.94 | 20,685 |
| 2025-10-01 | 49,100.00 | 50,800.00 | 48,750.00 | 49,900.00 | 46,964.71 | 69,045 |
| 2025-09-30 | 49,300.00 | 49,600.00 | 48,400.00 | 49,100.00 | 46,211.76 | 117,742 |
| 2025-09-29 | 50,600.00 | 51,400.00 | 49,200.00 | 49,300.00 | 46,400.00 | 82,161 |
| 2025-09-26 | 51,100.00 | 52,000.00 | 50,600.00 | 50,800.00 | 47,811.76 | 119,036 |
| 2025-09-25 | 51,000.00 | 51,900.00 | 50,700.00 | 51,000.00 | 48,000.00 | 97,962 |
| 2025-09-24 | 52,000.00 | 52,000.00 | 50,800.00 | 51,000.00 | 48,000.00 | 75,152 |
| 2025-09-23 | 53,000.00 | 53,000.00 | 51,900.00 | 52,000.00 | 48,941.18 | 42,711 |
| 2025-09-22 | 51,900.00 | 53,800.00 | 51,000.00 | 52,400.00 | 49,317.65 | 185,269 |
| 2025-09-19 | 51,600.00 | 52,500.00 | 50,800.00 | 51,700.00 | 48,658.82 | 68,528 |
| 2025-09-18 | 50,300.00 | 52,900.00 | 50,300.00 | 51,600.00 | 48,564.71 | 82,708 |
| 2025-09-17 | 52,400.00 | 52,400.00 | 50,700.00 | 50,700.00 | 47,717.65 | 71,306 |
| 2025-09-16 | 52,000.00 | 54,500.00 | 51,700.00 | 51,700.00 | 48,658.82 | 179,315 |
| 2025-09-15 | 52,500.00 | 53,200.00 | 51,500.00 | 52,000.00 | 48,941.18 | 156,531 |
| 2025-09-12 | 51,600.00 | 54,900.00 | 51,400.00 | 54,000.00 | 49,411.76 | 339,123 |
| 2025-09-11 | 49,900.00 | 52,300.00 | 49,150.00 | 51,400.00 | 47,032.68 | 190,622 |
| 2025-09-10 | 49,000.00 | 50,600.00 | 49,000.00 | 49,950.00 | 45,705.88 | 102,354 |
| 2025-09-09 | 48,900.00 | 49,000.00 | 48,000.00 | 49,000.00 | 44,836.60 | 60,710 |
| 2025-09-08 | 49,800.00 | 49,800.00 | 48,900.00 | 48,900.00 | 44,745.10 | 60,449 |
| 2025-09-05 | 51,000.00 | 51,400.00 | 49,800.00 | 49,800.00 | 45,568.63 | 56,276 |
| 2025-09-04 | 49,200.00 | 51,500.00 | 49,000.00 | 50,800.00 | 46,483.66 | 126,704 |
| 2025-09-03 | 48,800.00 | 49,300.00 | 48,500.00 | 48,750.00 | 44,607.84 | 39,837 |
| 2025-08-29 | 49,900.00 | 49,900.00 | 48,500.00 | 48,700.00 | 44,562.09 | 36,231 |
| 2025-08-28 | 49,150.00 | 49,200.00 | 48,400.00 | 49,200.00 | 45,019.61 | 41,790 |
| 2025-08-27 | 50,000.00 | 50,100.00 | 49,150.00 | 49,200.00 | 45,019.61 | 36,105 |
| 2025-08-26 | 49,000.00 | 49,850.00 | 48,450.00 | 49,850.00 | 45,614.38 | 32,200 |
| 2025-08-25 | 48,150.00 | 49,050.00 | 47,300.00 | 49,050.00 | 44,882.35 | 26,330 |
| 2025-08-22 | 49,000.00 | 49,000.00 | 47,050.00 | 48,750.00 | 44,607.84 | 152,673 |
| 2025-08-21 | 49,950.00 | 49,950.00 | 49,000.00 | 49,200.00 | 45,019.61 | 48,621 |
| 2025-08-20 | 50,700.00 | 50,700.00 | 48,000.00 | 50,000.00 | 45,751.63 | 134,683 |
| 2025-08-19 | 51,800.00 | 51,800.00 | 50,500.00 | 50,800.00 | 46,483.66 | 105,780 |
| 2025-08-18 | 50,100.00 | 51,000.00 | 50,100.00 | 50,600.00 | 46,300.65 | 70,322 |
| 2025-08-15 | 51,600.00 | 51,600.00 | 49,600.00 | 49,600.00 | 45,385.62 | 182,939 |
| 2025-08-14 | 52,000.00 | 52,100.00 | 50,900.00 | 52,000.00 | 47,581.70 | 147,053 |
| 2025-08-13 | 52,000.00 | 52,700.00 | 50,800.00 | 52,000.00 | 47,581.70 | 231,796 |
| 2025-08-12 | 48,900.00 | 51,600.00 | 48,300.00 | 51,600.00 | 47,215.69 | 313,905 |
| 2025-08-11 | 48,250.00 | 48,900.00 | 47,900.00 | 48,300.00 | 44,196.08 | 95,005 |
| 2025-08-08 | 48,250.00 | 48,250.00 | 47,250.00 | 47,500.00 | 43,464.05 | 84,075 |
| 2025-08-07 | 47,600.00 | 47,900.00 | 47,600.00 | 47,900.00 | 43,830.07 | 102,022 |
| 2025-08-06 | 48,050.00 | 48,050.00 | 47,400.00 | 47,400.00 | 43,372.55 | 95,128 |
| 2025-08-05 | 49,050.00 | 49,600.00 | 47,000.00 | 47,500.00 | 43,464.05 | 200,063 |
| 2025-08-04 | 47,500.00 | 49,600.00 | 47,500.00 | 49,000.00 | 44,836.60 | 220,440 |
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.