Hoa An JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 40,500.00 | 40,850.00 | 40,400.00 | 40,400.00 | 35,662.59 | 5,100 |
| 2024-11-08 | 40,600.00 | 40,600.00 | 40,200.00 | 40,250.00 | 35,530.18 | 20,900 |
| 2024-11-07 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 35,839.14 | 7,200 |
| 2024-11-06 | 40,400.00 | 40,900.00 | 40,300.00 | 40,900.00 | 36,103.96 | 13,800 |
| 2024-11-05 | 40,250.00 | 40,600.00 | 40,150.00 | 40,600.00 | 35,839.14 | 6,900 |
| 2024-11-04 | 40,100.00 | 40,500.00 | 40,100.00 | 40,250.00 | 35,530.18 | 15,700 |
| 2024-11-01 | 40,600.00 | 40,600.00 | 40,200.00 | 40,500.00 | 35,750.87 | 13,100 |
| 2024-10-31 | 40,600.00 | 40,900.00 | 40,050.00 | 40,800.00 | 36,015.69 | 12,400 |
| 2024-10-30 | 41,100.00 | 41,100.00 | 40,900.00 | 41,000.00 | 36,192.23 | 63,500 |
| 2024-10-29 | 41,000.00 | 41,000.00 | 40,550.00 | 41,000.00 | 36,192.23 | 41,200 |
| 2024-10-28 | 41,000.00 | 41,100.00 | 40,550.00 | 40,850.00 | 36,059.82 | 34,100 |
| 2024-10-25 | 40,900.00 | 41,000.00 | 40,800.00 | 41,000.00 | 36,192.23 | 32,700 |
| 2024-10-24 | 40,950.00 | 41,000.00 | 40,600.00 | 40,900.00 | 36,103.96 | 20,800 |
| 2024-10-23 | 40,750.00 | 41,000.00 | 40,500.00 | 41,000.00 | 36,192.23 | 102,000 |
| 2024-10-22 | 40,850.00 | 40,900.00 | 40,400.00 | 40,850.00 | 36,059.82 | 86,900 |
| 2024-10-21 | 40,950.00 | 40,950.00 | 40,400.00 | 40,850.00 | 36,059.82 | 62,600 |
| 2024-10-18 | 40,850.00 | 40,950.00 | 40,150.00 | 40,950.00 | 36,148.10 | 96,100 |
| 2024-10-17 | 40,600.00 | 40,900.00 | 40,400.00 | 40,900.00 | 36,103.96 | 53,800 |
| 2024-10-16 | 40,200.00 | 41,200.00 | 40,200.00 | 40,700.00 | 35,927.41 | 84,800 |
| 2024-10-15 | 40,500.00 | 40,500.00 | 40,000.00 | 40,050.00 | 35,353.63 | 37,300 |
| 2024-10-14 | 40,150.00 | 40,300.00 | 40,050.00 | 40,300.00 | 35,574.32 | 21,200 |
| 2024-10-11 | 40,200.00 | 40,300.00 | 39,950.00 | 40,000.00 | 35,309.50 | 84,100 |
| 2024-10-10 | 40,400.00 | 40,450.00 | 40,150.00 | 40,200.00 | 35,486.04 | 57,900 |
| 2024-10-09 | 40,350.00 | 40,550.00 | 40,300.00 | 40,400.00 | 35,662.59 | 26,400 |
| 2024-10-08 | 40,500.00 | 40,850.00 | 40,000.00 | 40,500.00 | 35,750.87 | 46,100 |
| 2024-10-07 | 40,800.00 | 41,000.00 | 40,500.00 | 40,500.00 | 35,750.87 | 24,400 |
| 2024-10-04 | 41,000.00 | 41,050.00 | 40,800.00 | 40,900.00 | 36,103.96 | 16,200 |
| 2024-10-03 | 41,100.00 | 41,200.00 | 40,800.00 | 41,000.00 | 36,192.23 | 45,300 |
| 2024-10-02 | 40,800.00 | 41,100.00 | 40,800.00 | 41,000.00 | 36,192.23 | 44,000 |
| 2024-10-01 | 40,800.00 | 41,350.00 | 40,800.00 | 41,000.00 | 36,192.23 | 94,000 |
| 2024-09-30 | 42,000.00 | 42,000.00 | 40,700.00 | 40,700.00 | 35,927.41 | 70,700 |
| 2024-09-27 | 40,900.00 | 41,000.00 | 40,600.00 | 40,700.00 | 35,927.41 | 81,600 |
| 2024-09-26 | 40,500.00 | 40,900.00 | 40,350.00 | 40,800.00 | 36,015.69 | 107,200 |
| 2024-09-25 | 40,500.00 | 40,550.00 | 40,150.00 | 40,350.00 | 35,618.45 | 98,300 |
| 2024-09-24 | 40,500.00 | 40,900.00 | 40,450.00 | 40,500.00 | 35,750.87 | 16,900 |
| 2024-09-23 | 40,450.00 | 41,000.00 | 40,450.00 | 40,500.00 | 35,750.87 | 50,300 |
| 2024-09-20 | 40,250.00 | 40,600.00 | 40,250.00 | 40,450.00 | 35,706.73 | 25,600 |
| 2024-09-19 | 40,500.00 | 40,500.00 | 40,200.00 | 40,250.00 | 35,530.18 | 27,100 |
| 2024-09-18 | 40,600.00 | 40,700.00 | 40,500.00 | 40,500.00 | 35,750.87 | 15,100 |
| 2024-09-17 | 40,000.00 | 40,500.00 | 40,000.00 | 40,500.00 | 35,750.87 | 23,500 |
| 2024-09-16 | 40,200.00 | 40,200.00 | 40,000.00 | 40,000.00 | 35,309.50 | 37,800 |
| 2024-09-13 | 40,500.00 | 40,500.00 | 40,050.00 | 40,250.00 | 35,530.18 | 57,600 |
| 2024-09-12 | 40,750.00 | 40,800.00 | 40,200.00 | 40,200.00 | 35,486.04 | 63,700 |
| 2024-09-11 | 40,350.00 | 40,400.00 | 40,150.00 | 40,350.00 | 35,618.45 | 20,900 |
| 2024-09-10 | 40,850.00 | 40,850.00 | 40,250.00 | 40,250.00 | 35,530.18 | 24,200 |
| 2024-09-09 | 41,000.00 | 41,000.00 | 40,300.00 | 40,400.00 | 35,662.59 | 31,300 |
| 2024-09-06 | 41,000.00 | 41,250.00 | 40,750.00 | 41,000.00 | 36,192.23 | 31,600 |
| 2024-09-05 | 40,700.00 | 41,250.00 | 40,700.00 | 41,150.00 | 36,324.64 | 44,300 |
| 2024-09-04 | 41,100.00 | 41,150.00 | 40,750.00 | 41,150.00 | 36,324.64 | 30,300 |
| 2024-08-30 | 41,400.00 | 41,600.00 | 41,300.00 | 41,400.00 | 36,545.33 | 22,300 |
| 2024-08-29 | 41,300.00 | 41,500.00 | 41,200.00 | 41,300.00 | 36,457.06 | 23,100 |
| 2024-08-28 | 41,800.00 | 41,800.00 | 41,300.00 | 41,600.00 | 36,721.88 | 11,000 |
| 2024-08-27 | 41,500.00 | 41,800.00 | 41,200.00 | 41,650.00 | 36,766.01 | 8,900 |
| 2024-08-26 | 41,400.00 | 41,500.00 | 41,300.00 | 41,300.00 | 36,457.06 | 31,100 |
| 2024-08-23 | 41,450.00 | 41,500.00 | 41,250.00 | 41,400.00 | 36,545.33 | 16,600 |
| 2024-08-22 | 42,050.00 | 42,050.00 | 41,300.00 | 41,400.00 | 36,545.33 | 28,300 |
| 2024-08-21 | 41,500.00 | 41,500.00 | 41,300.00 | 41,400.00 | 36,545.33 | 22,800 |
| 2024-08-20 | 41,800.00 | 41,800.00 | 41,250.00 | 41,500.00 | 36,633.60 | 13,300 |
| 2024-08-19 | 41,000.00 | 41,600.00 | 41,000.00 | 41,100.00 | 36,280.51 | 21,200 |
| 2024-08-16 | 40,500.00 | 41,250.00 | 40,500.00 | 40,700.00 | 35,927.41 | 99,600 |
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.