Hoa An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 38,250.00 | 38,250.00 | 37,850.00 | 38,000.00 | 34,771.24 | 20,264 |
| 2025-05-08 | 38,350.00 | 38,350.00 | 37,650.00 | 38,000.00 | 34,771.24 | 13,041 |
| 2025-05-07 | 38,400.00 | 38,500.00 | 37,750.00 | 38,000.00 | 34,771.24 | 34,512 |
| 2025-05-06 | 37,900.00 | 38,300.00 | 37,800.00 | 38,300.00 | 35,045.75 | 12,629 |
| 2025-05-05 | 38,150.00 | 38,150.00 | 37,600.00 | 37,900.00 | 34,679.74 | 12,145 |
| 2025-04-29 | 38,050.00 | 38,450.00 | 38,050.00 | 38,100.00 | 34,862.75 | 21,700 |
| 2025-04-28 | 38,100.00 | 38,550.00 | 38,100.00 | 38,550.00 | 35,274.51 | 6,800 |
| 2025-04-25 | 38,600.00 | 38,600.00 | 38,250.00 | 38,550.00 | 35,274.51 | 10,600 |
| 2025-04-24 | 38,800.00 | 38,800.00 | 38,100.00 | 38,400.00 | 35,137.25 | 23,900 |
| 2025-04-23 | 38,600.00 | 38,600.00 | 38,050.00 | 38,100.00 | 34,862.75 | 20,300 |
| 2025-04-22 | 38,850.00 | 38,900.00 | 37,000.00 | 37,900.00 | 34,679.74 | 26,800 |
| 2025-04-21 | 38,350.00 | 39,500.00 | 38,350.00 | 38,750.00 | 35,457.52 | 15,200 |
| 2025-04-18 | 38,650.00 | 39,300.00 | 38,550.00 | 38,550.00 | 35,274.51 | 50,700 |
| 2025-04-17 | 39,450.00 | 39,450.00 | 38,650.00 | 38,650.00 | 35,366.01 | 44,200 |
| 2025-04-16 | 38,550.00 | 39,050.00 | 38,500.00 | 38,600.00 | 35,320.26 | 56,100 |
| 2025-04-15 | 38,400.00 | 39,000.00 | 38,400.00 | 38,550.00 | 35,274.51 | 45,600 |
| 2025-04-14 | 39,750.00 | 39,750.00 | 38,650.00 | 38,800.00 | 35,503.27 | 15,600 |
| 2025-04-11 | 37,500.00 | 39,800.00 | 37,500.00 | 39,750.00 | 36,372.55 | 81,600 |
| 2025-04-10 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 34,267.97 | 6,800 |
| 2025-04-09 | 34,100.00 | 35,450.00 | 33,500.00 | 35,000.00 | 32,026.14 | 72,600 |
| 2025-04-08 | 33,150.00 | 35,200.00 | 33,150.00 | 34,550.00 | 31,614.38 | 99,900 |
| 2025-04-04 | 34,500.00 | 36,000.00 | 33,950.00 | 35,250.00 | 32,254.90 | 117,500 |
| 2025-04-03 | 36,400.00 | 38,000.00 | 36,300.00 | 36,500.00 | 33,398.69 | 148,900 |
| 2025-04-02 | 39,950.00 | 39,950.00 | 38,950.00 | 39,000.00 | 35,686.27 | 18,200 |
| 2025-04-01 | 39,000.00 | 39,000.00 | 38,700.00 | 38,700.00 | 35,411.76 | 36,400 |
| 2025-03-31 | 39,000.00 | 39,200.00 | 38,500.00 | 39,000.00 | 35,686.27 | 21,200 |
| 2025-03-28 | 39,200.00 | 39,550.00 | 39,000.00 | 39,000.00 | 35,686.27 | 14,100 |
| 2025-03-27 | 39,650.00 | 39,650.00 | 39,100.00 | 39,200.00 | 35,869.28 | 13,000 |
| 2025-03-26 | 39,650.00 | 39,650.00 | 39,000.00 | 39,200.00 | 35,869.28 | 33,100 |
| 2025-03-25 | 39,400.00 | 40,400.00 | 39,400.00 | 39,650.00 | 36,281.05 | 12,000 |
| 2025-03-24 | 39,400.00 | 39,600.00 | 39,300.00 | 39,350.00 | 36,006.54 | 24,500 |
| 2025-03-21 | 39,300.00 | 39,800.00 | 39,300.00 | 39,300.00 | 35,960.78 | 12,300 |
| 2025-03-20 | 39,700.00 | 39,700.00 | 38,300.00 | 39,250.00 | 35,915.03 | 46,000 |
| 2025-03-19 | 40,000.00 | 40,000.00 | 39,650.00 | 39,700.00 | 36,326.80 | 18,800 |
| 2025-03-18 | 39,900.00 | 40,000.00 | 39,900.00 | 39,950.00 | 36,555.56 | 30,200 |
| 2025-03-17 | 39,800.00 | 40,150.00 | 39,700.00 | 39,900.00 | 36,509.80 | 15,200 |
| 2025-03-14 | 40,100.00 | 40,200.00 | 39,650.00 | 39,900.00 | 36,509.80 | 21,100 |
| 2025-03-13 | 40,400.00 | 40,400.00 | 40,000.00 | 40,200.00 | 36,784.31 | 38,800 |
| 2025-03-12 | 40,100.00 | 40,750.00 | 40,100.00 | 40,200.00 | 36,784.31 | 7,400 |
| 2025-03-11 | 40,000.00 | 40,300.00 | 40,000.00 | 40,200.00 | 36,784.31 | 49,200 |
| 2025-03-10 | 40,900.00 | 40,950.00 | 40,200.00 | 40,250.00 | 36,830.07 | 52,800 |
| 2025-03-07 | 40,650.00 | 40,950.00 | 40,550.00 | 40,900.00 | 37,424.84 | 17,900 |
| 2025-03-06 | 40,700.00 | 40,850.00 | 40,550.00 | 40,600.00 | 37,150.33 | 22,300 |
| 2025-03-05 | 41,300.00 | 41,300.00 | 40,550.00 | 40,550.00 | 37,104.58 | 25,400 |
| 2025-03-04 | 40,550.00 | 40,900.00 | 40,550.00 | 40,850.00 | 37,379.09 | 55,500 |
| 2025-03-03 | 40,900.00 | 40,900.00 | 40,600.00 | 40,650.00 | 37,196.08 | 31,700 |
| 2025-02-28 | 40,900.00 | 40,900.00 | 40,650.00 | 40,900.00 | 37,424.84 | 24,800 |
| 2025-02-27 | 41,050.00 | 41,050.00 | 40,750.00 | 40,900.00 | 37,424.84 | 38,600 |
| 2025-02-26 | 40,950.00 | 41,500.00 | 40,950.00 | 41,000.00 | 37,516.34 | 33,100 |
| 2025-02-25 | 41,300.00 | 41,400.00 | 40,950.00 | 41,300.00 | 37,790.85 | 37,400 |
| 2025-02-24 | 41,450.00 | 41,450.00 | 40,800.00 | 41,300.00 | 37,790.85 | 40,500 |
| 2025-02-21 | 40,950.00 | 41,900.00 | 40,950.00 | 41,200.00 | 37,699.35 | 30,500 |
| 2025-02-20 | 41,000.00 | 41,900.00 | 40,950.00 | 41,650.00 | 38,111.11 | 78,800 |
| 2025-02-19 | 41,000.00 | 41,000.00 | 40,900.00 | 40,950.00 | 37,470.59 | 43,700 |
| 2025-02-18 | 40,900.00 | 41,150.00 | 40,900.00 | 40,950.00 | 37,470.59 | 17,900 |
| 2025-02-17 | 40,900.00 | 41,200.00 | 40,900.00 | 40,900.00 | 37,424.84 | 50,200 |
| 2025-02-14 | 40,800.00 | 41,150.00 | 40,800.00 | 40,900.00 | 37,424.84 | 52,000 |
| 2025-02-13 | 40,500.00 | 40,850.00 | 40,500.00 | 40,600.00 | 37,150.33 | 37,700 |
| 2025-02-12 | 40,400.00 | 40,900.00 | 40,400.00 | 40,700.00 | 37,241.83 | 52,200 |
| 2025-02-11 | 40,200.00 | 40,600.00 | 40,050.00 | 40,400.00 | 36,967.32 | 67,900 |
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.