Hoa An JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	40,200.00	40,600.00	40,050.00	40,400.00	36,967.32	67,900
2025-02-10	40,250.00	40,500.00	40,000.00	40,100.00	36,692.81	30,000
2025-02-07	39,800.00	40,500.00	39,800.00	40,050.00	36,647.06	78,500
2025-02-06	40,000.00	40,000.00	39,400.00	39,500.00	36,143.79	27,800
2025-02-05	39,300.00	40,000.00	39,300.00	39,500.00	36,143.79	36,300
2025-02-04	39,250.00	39,450.00	39,000.00	39,300.00	35,960.78	75,800
2025-02-03	40,250.00	40,250.00	37,700.00	39,300.00	35,960.78	47,700
2025-01-24	40,500.00	40,750.00	40,500.00	40,500.00	37,058.82	17,700
2025-01-23	41,050.00	41,100.00	40,200.00	40,500.00	37,058.82	30,700
2025-01-22	43,200.00	43,200.00	42,500.00	42,500.00	37,516.34	39,000
2025-01-21	43,550.00	43,650.00	42,700.00	43,050.00	38,001.85	87,400
2025-01-20	43,950.00	44,050.00	43,200.00	43,650.00	38,531.49	51,400
2025-01-17	43,900.00	44,100.00	43,800.00	44,050.00	38,884.58	43,500
2025-01-16	44,300.00	44,300.00	43,600.00	43,750.00	38,619.76	44,100
2025-01-15	42,850.00	44,100.00	42,750.00	44,050.00	38,884.58	84,600
2025-01-14	42,700.00	42,800.00	42,600.00	42,700.00	37,692.89	17,900
2025-01-13	42,800.00	42,800.00	42,050.00	42,700.00	37,692.89	17,800
2025-01-10	42,650.00	43,100.00	42,600.00	42,800.00	37,781.16	21,600
2025-01-09	42,900.00	43,000.00	42,550.00	42,650.00	37,648.75	17,700
2025-01-08	42,400.00	42,650.00	42,300.00	42,600.00	37,604.61	16,500
2025-01-07	42,000.00	42,500.00	42,000.00	42,300.00	37,339.79	34,300
2025-01-06	43,500.00	43,500.00	41,000.00	42,300.00	37,339.79	49,400
2025-01-03	43,750.00	44,000.00	42,850.00	43,300.00	38,222.53	36,700
2025-01-02	43,050.00	43,700.00	43,050.00	43,700.00	38,575.62	24,800
2024-12-31	43,500.00	43,600.00	42,850.00	43,150.00	38,090.12	80,900
2024-12-30	44,250.00	44,250.00	43,700.00	43,800.00	38,663.90	32,900
2024-12-27	45,200.00	45,200.00	44,050.00	44,400.00	39,193.54	83,800
2024-12-26	45,300.00	45,300.00	44,750.00	44,800.00	39,546.64	8,600
2024-12-25	44,000.00	45,100.00	43,950.00	44,750.00	39,502.50	211,200
2024-12-24	44,200.00	44,200.00	43,800.00	43,850.00	38,708.04	15,800
2024-12-23	44,300.00	44,700.00	43,700.00	44,350.00	39,149.40	91,400
2024-12-20	42,950.00	43,500.00	42,900.00	43,500.00	38,399.08	32,000
2024-12-19	43,200.00	43,300.00	42,750.00	42,800.00	37,781.16	39,700
2024-12-18	43,200.00	43,650.00	43,100.00	43,300.00	38,222.53	26,400
2024-12-17	43,500.00	43,650.00	43,200.00	43,200.00	38,134.26	37,900
2024-12-16	43,350.00	44,400.00	43,350.00	43,700.00	38,575.62	59,200
2024-12-13	43,500.00	44,200.00	43,300.00	43,950.00	38,796.31	99,100
2024-12-12	43,650.00	44,050.00	43,300.00	43,900.00	38,752.17	105,100
2024-12-11	43,650.00	44,200.00	43,350.00	43,650.00	38,531.49	31,700
2024-12-10	42,100.00	43,700.00	42,100.00	43,700.00	38,575.62	147,400
2024-12-09	41,950.00	42,300.00	41,900.00	42,100.00	37,163.24	40,500
2024-12-06	41,900.00	42,500.00	41,900.00	41,950.00	37,030.83	22,900
2024-12-05	41,800.00	43,000.00	41,500.00	42,300.00	37,339.79	62,300
2024-12-04	42,000.00	42,000.00	41,600.00	41,750.00	36,854.29	13,100
2024-12-03	42,400.00	42,400.00	42,000.00	42,000.00	37,074.97	37,500
2024-12-02	41,700.00	42,400.00	41,700.00	42,400.00	37,428.07	253,000
2024-11-29	41,100.00	41,900.00	41,100.00	41,700.00	36,810.15	48,300
2024-11-28	40,600.00	41,100.00	40,550.00	41,100.00	36,280.51	25,100
2024-11-27	40,800.00	40,800.00	40,650.00	40,750.00	35,971.55	11,500
2024-11-26	40,400.00	41,000.00	40,400.00	40,750.00	35,971.55	27,200
2024-11-25	40,350.00	40,900.00	40,250.00	40,400.00	35,662.59	247,300
2024-11-22	40,800.00	40,800.00	40,350.00	40,350.00	35,618.45	35,000
2024-11-21	40,800.00	40,800.00	40,400.00	40,500.00	35,750.87	29,600
2024-11-20	40,100.00	40,800.00	40,000.00	40,450.00	35,706.73	29,200
2024-11-19	40,050.00	40,300.00	40,050.00	40,050.00	35,353.63	12,100
2024-11-18	40,400.00	40,400.00	40,000.00	40,250.00	35,530.18	25,000
2024-11-15	40,250.00	40,500.00	40,050.00	40,400.00	35,662.59	41,200
2024-11-14	40,350.00	40,600.00	40,350.00	40,350.00	35,618.45	21,200
2024-11-13	40,200.00	40,400.00	40,000.00	40,300.00	35,574.32	29,100
2024-11-12	40,700.00	40,700.00	40,250.00	40,400.00	35,662.59	11,800

← NewerPage 8 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.