Hoa An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 47,500.00 | 47,600.00 | 47,100.00 | 47,550.00 | 43,509.80 | 83,617 |
| 2025-07-31 | 47,700.00 | 47,700.00 | 47,000.00 | 47,500.00 | 43,464.05 | 117,804 |
| 2025-07-30 | 46,800.00 | 47,900.00 | 46,700.00 | 47,500.00 | 43,464.05 | 86,547 |
| 2025-07-29 | 48,450.00 | 48,600.00 | 46,000.00 | 46,350.00 | 42,411.76 | 334,197 |
| 2025-07-28 | 48,050.00 | 48,700.00 | 48,000.00 | 48,450.00 | 44,333.33 | 97,968 |
| 2025-07-25 | 48,500.00 | 48,800.00 | 47,000.00 | 48,400.00 | 44,287.58 | 226,196 |
| 2025-07-24 | 48,200.00 | 48,700.00 | 48,000.00 | 48,400.00 | 44,287.58 | 129,296 |
| 2025-07-23 | 48,650.00 | 49,700.00 | 48,150.00 | 48,650.00 | 44,516.34 | 123,941 |
| 2025-07-22 | 48,500.00 | 50,400.00 | 47,800.00 | 49,000.00 | 44,836.60 | 186,926 |
| 2025-07-21 | 49,000.00 | 49,400.00 | 47,850.00 | 48,700.00 | 44,562.09 | 333,791 |
| 2025-07-18 | 46,100.00 | 47,850.00 | 45,700.00 | 47,850.00 | 43,784.31 | 381,458 |
| 2025-07-17 | 43,000.00 | 44,900.00 | 42,700.00 | 44,750.00 | 40,947.71 | 421,136 |
| 2025-07-16 | 42,400.00 | 43,050.00 | 42,400.00 | 42,650.00 | 39,026.14 | 82,400 |
| 2025-07-15 | 42,800.00 | 43,100.00 | 42,500.00 | 42,500.00 | 38,888.89 | 86,459 |
| 2025-07-14 | 42,600.00 | 43,000.00 | 42,250.00 | 42,750.00 | 39,117.65 | 53,723 |
| 2025-07-11 | 42,950.00 | 43,400.00 | 42,450.00 | 42,500.00 | 38,888.89 | 94,035 |
| 2025-07-10 | 43,400.00 | 43,500.00 | 42,950.00 | 42,950.00 | 39,300.65 | 75,102 |
| 2025-07-09 | 43,900.00 | 43,900.00 | 43,050.00 | 43,500.00 | 39,803.92 | 107,902 |
| 2025-07-08 | 42,800.00 | 44,200.00 | 42,800.00 | 43,900.00 | 40,169.93 | 196,010 |
| 2025-07-07 | 43,000.00 | 43,000.00 | 42,700.00 | 43,000.00 | 39,346.41 | 43,386 |
| 2025-07-04 | 42,600.00 | 43,000.00 | 42,600.00 | 43,000.00 | 39,346.41 | 39,306 |
| 2025-07-03 | 42,600.00 | 43,600.00 | 42,600.00 | 42,700.00 | 39,071.90 | 41,703 |
| 2025-07-02 | 42,900.00 | 43,000.00 | 42,550.00 | 42,950.00 | 39,300.65 | 94,870 |
| 2025-07-01 | 43,900.00 | 44,050.00 | 42,950.00 | 43,050.00 | 39,392.16 | 87,400 |
| 2025-06-30 | 43,750.00 | 44,000.00 | 43,700.00 | 43,900.00 | 40,169.93 | 65,170 |
| 2025-06-27 | 43,750.00 | 44,150.00 | 43,600.00 | 43,800.00 | 40,078.43 | 49,630 |
| 2025-06-26 | 43,300.00 | 44,100.00 | 43,300.00 | 43,600.00 | 39,895.42 | 120,538 |
| 2025-06-25 | 43,350.00 | 43,500.00 | 43,100.00 | 43,300.00 | 39,620.92 | 23,821 |
| 2025-06-24 | 43,400.00 | 43,850.00 | 43,100.00 | 43,200.00 | 39,529.41 | 47,771 |
| 2025-06-23 | 42,500.00 | 43,300.00 | 42,100.00 | 43,250.00 | 39,575.16 | 73,711 |
| 2025-06-20 | 42,700.00 | 42,900.00 | 42,600.00 | 42,900.00 | 39,254.90 | 33,026 |
| 2025-06-19 | 42,800.00 | 42,900.00 | 42,650.00 | 42,900.00 | 39,254.90 | 18,440 |
| 2025-06-18 | 43,100.00 | 43,600.00 | 42,500.00 | 43,000.00 | 39,346.41 | 79,621 |
| 2025-06-17 | 43,900.00 | 44,000.00 | 43,100.00 | 43,100.00 | 39,437.91 | 80,163 |
| 2025-06-16 | 42,500.00 | 43,800.00 | 42,500.00 | 43,500.00 | 39,803.92 | 75,917 |
| 2025-06-13 | 43,500.00 | 43,500.00 | 42,700.00 | 43,000.00 | 39,346.41 | 115,180 |
| 2025-06-12 | 44,300.00 | 44,350.00 | 43,600.00 | 43,750.00 | 40,032.68 | 93,701 |
| 2025-06-11 | 43,000.00 | 44,500.00 | 42,800.00 | 43,550.00 | 39,849.67 | 168,887 |
| 2025-06-10 | 43,400.00 | 44,000.00 | 42,950.00 | 42,950.00 | 39,300.65 | 59,705 |
| 2025-06-09 | 42,500.00 | 44,000.00 | 42,500.00 | 43,300.00 | 39,620.92 | 227,728 |
| 2025-06-06 | 43,000.00 | 43,500.00 | 42,600.00 | 42,700.00 | 39,071.90 | 59,950 |
| 2025-06-05 | 43,250.00 | 43,900.00 | 43,150.00 | 43,200.00 | 39,529.41 | 86,559 |
| 2025-06-04 | 42,450.00 | 43,250.00 | 42,450.00 | 43,250.00 | 39,575.16 | 187,679 |
| 2025-06-03 | 43,000.00 | 43,000.00 | 42,400.00 | 42,600.00 | 38,980.39 | 35,271 |
| 2025-06-02 | 43,300.00 | 43,300.00 | 42,650.00 | 42,900.00 | 39,254.90 | 78,052 |
| 2025-05-30 | 41,300.00 | 43,300.00 | 41,000.00 | 42,600.00 | 38,980.39 | 175,011 |
| 2025-05-29 | 41,400.00 | 41,500.00 | 41,000.00 | 41,100.00 | 37,607.84 | 50,735 |
| 2025-05-28 | 41,000.00 | 41,850.00 | 40,950.00 | 41,200.00 | 37,699.35 | 103,948 |
| 2025-05-27 | 41,400.00 | 41,400.00 | 40,700.00 | 40,900.00 | 37,424.84 | 156,227 |
| 2025-05-26 | 41,000.00 | 41,650.00 | 40,550.00 | 41,100.00 | 37,607.84 | 73,044 |
| 2025-05-23 | 38,800.00 | 41,000.00 | 38,800.00 | 40,800.00 | 37,333.33 | 174,895 |
| 2025-05-22 | 38,150.00 | 38,700.00 | 38,150.00 | 38,700.00 | 35,411.76 | 83,997 |
| 2025-05-21 | 38,400.00 | 38,400.00 | 38,150.00 | 38,150.00 | 34,908.50 | 56,912 |
| 2025-05-20 | 38,050.00 | 38,200.00 | 38,000.00 | 38,150.00 | 34,908.50 | 24,261 |
| 2025-05-19 | 37,850.00 | 38,200.00 | 37,850.00 | 38,200.00 | 34,954.25 | 24,451 |
| 2025-05-16 | 38,200.00 | 38,200.00 | 38,000.00 | 38,100.00 | 34,862.75 | 12,687 |
| 2025-05-15 | 38,000.00 | 38,300.00 | 38,000.00 | 38,200.00 | 34,954.25 | 41,741 |
| 2025-05-14 | 38,100.00 | 38,100.00 | 37,950.00 | 38,000.00 | 34,771.24 | 53,405 |
| 2025-05-13 | 38,200.00 | 38,200.00 | 37,600.00 | 38,100.00 | 34,862.75 | 55,738 |
| 2025-05-12 | 37,900.00 | 38,150.00 | 37,900.00 | 38,100.00 | 34,862.75 | 30,400 |
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.