Hataphar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 66,800.01 | 66,900.01 | 65,700.01 | 66,800.01 | 54,813.41 | 54,694 |
| 2024-08-14 | 65,700.01 | 67,200.01 | 65,700.01 | 66,900.01 | 54,895.47 | 29,683 |
| 2024-08-13 | 65,000.01 | 67,900.01 | 65,000.01 | 67,000.01 | 54,977.52 | 45,028 |
| 2024-08-12 | 65,300.01 | 67,800.01 | 65,300.01 | 67,400.01 | 55,305.75 | 64,869 |
| 2024-08-09 | 64,500.01 | 67,000.01 | 64,500.01 | 66,900.01 | 54,895.47 | 69,782 |
| 2024-08-08 | 65,200.01 | 66,500.01 | 64,000.01 | 65,600.01 | 53,828.74 | 62,815 |
| 2024-08-07 | 63,900.01 | 66,800.01 | 63,100.01 | 65,900.01 | 54,074.91 | 38,508 |
| 2024-08-06 | 66,600.01 | 66,600.01 | 63,800.01 | 64,100.01 | 52,597.90 | 52,032 |
| 2024-08-05 | 68,900.01 | 68,900.01 | 62,200.01 | 67,500.01 | 55,387.80 | 314,466 |
| 2024-08-02 | 68,500.01 | 70,000.01 | 68,000.01 | 69,000.01 | 56,618.64 | 128,525 |
| 2024-08-01 | 70,500.01 | 71,000.01 | 69,500.01 | 70,200.01 | 57,603.32 | 105,534 |
| 2024-07-31 | 71,200.01 | 71,900.01 | 70,500.01 | 71,000.01 | 58,259.76 | 43,207 |
| 2024-07-30 | 70,800.01 | 71,500.01 | 70,200.01 | 71,200.01 | 58,423.88 | 66,907 |
| 2024-07-29 | 70,500.01 | 72,800.01 | 70,500.01 | 71,500.01 | 58,670.04 | 101,901 |
| 2024-07-26 | 71,400.01 | 71,900.01 | 70,500.01 | 71,300.01 | 58,505.93 | 54,703 |
| 2024-07-25 | 69,300.01 | 71,800.01 | 69,300.01 | 71,500.01 | 58,670.04 | 102,255 |
| 2024-07-24 | 72,000.01 | 72,000.01 | 69,300.01 | 70,900.01 | 58,177.71 | 105,816 |
| 2024-07-23 | 71,000.01 | 73,000.01 | 70,300.01 | 71,500.01 | 58,670.04 | 94,569 |
| 2024-07-22 | 68,300.01 | 71,000.01 | 63,500.01 | 71,000.01 | 58,259.76 | 501,126 |
| 2024-07-19 | 70,100.01 | 73,900.01 | 69,900.01 | 70,200.01 | 57,603.32 | 95,157 |
| 2024-07-18 | 79,500.02 | 79,500.02 | 69,200.01 | 72,400.01 | 59,408.55 | 203,267 |
| 2024-07-17 | 78,000.02 | 79,700.02 | 65,800.01 | 74,000.01 | 60,721.45 | 380,493 |
| 2024-07-16 | 68,100.01 | 73,100.01 | 67,500.01 | 73,100.01 | 59,982.94 | 299,804 |
| 2024-07-15 | 61,500.01 | 66,500.01 | 60,300.01 | 66,500.01 | 54,567.24 | 342,907 |
| 2024-07-12 | 59,200.01 | 61,000.01 | 58,700.01 | 60,500.01 | 49,643.88 | 221,590 |
| 2024-07-11 | 59,100.01 | 59,800.01 | 58,400.01 | 59,200.01 | 48,577.16 | 79,933 |
| 2024-07-10 | 60,000.01 | 60,000.01 | 59,100.01 | 59,100.01 | 48,495.10 | 48,211 |
| 2024-07-09 | 57,800.01 | 59,900.01 | 57,300.01 | 59,700.01 | 48,987.44 | 158,345 |
| 2024-07-08 | 57,300.01 | 58,300.01 | 56,500.01 | 58,000.01 | 47,592.48 | 132,157 |
| 2024-07-05 | 58,000.01 | 58,400.01 | 56,800.01 | 57,200.01 | 46,936.04 | 124,584 |
| 2024-07-04 | 56,500.01 | 57,900.01 | 56,500.01 | 57,300.01 | 47,018.09 | 99,329 |
| 2024-07-03 | 52,300.01 | 56,900.01 | 52,300.01 | 56,500.01 | 46,361.64 | 246,044 |
| 2024-07-02 | 52,500.01 | 53,400.01 | 52,300.01 | 52,700.01 | 43,243.52 | 46,598 |
| 2024-07-01 | 53,000.01 | 53,900.01 | 52,500.01 | 52,500.01 | 43,079.40 | 81,946 |
| 2024-06-28 | 51,600.01 | 53,000.01 | 51,400.01 | 53,000.01 | 43,489.68 | 336,629 |
| 2024-06-27 | 51,900.01 | 52,300.01 | 51,200.01 | 51,900.01 | 42,587.07 | 143,392 |
| 2024-06-26 | 51,800.01 | 52,100.01 | 50,900.01 | 51,700.01 | 42,422.96 | 153,450 |
| 2024-06-25 | 51,000.01 | 52,900.01 | 51,000.01 | 51,800.01 | 42,505.01 | 107,116 |
| 2024-06-24 | 52,100.01 | 53,800.01 | 50,500.01 | 51,700.01 | 42,422.96 | 141,485 |
| 2024-06-21 | 51,100.01 | 52,000.01 | 49,100.01 | 52,000.01 | 42,669.12 | 485,483 |
| 2024-06-20 | 52,000.01 | 52,100.01 | 50,100.01 | 51,100.01 | 41,930.62 | 112,693 |
| 2024-06-19 | 48,000.01 | 52,500.01 | 48,000.01 | 52,000.01 | 42,669.12 | 218,249 |
| 2024-06-18 | 48,000.01 | 48,100.01 | 47,200.01 | 48,000.01 | 39,386.88 | 61,836 |
| 2024-06-17 | 46,900.01 | 48,100.01 | 46,500.01 | 47,800.01 | 39,222.77 | 84,733 |
| 2024-06-14 | 47,000.01 | 47,600.01 | 46,800.01 | 46,900.01 | 38,484.27 | 84,932 |
| 2024-06-13 | 47,600.01 | 48,400.01 | 46,500.01 | 47,500.01 | 38,976.60 | 72,381 |
| 2024-06-12 | 46,100.01 | 47,900.01 | 46,100.01 | 47,800.01 | 39,222.77 | 145,449 |
| 2024-06-11 | 47,000.01 | 47,800.01 | 46,000.01 | 46,500.01 | 38,156.04 | 219,118 |
| 2024-06-10 | 48,000.01 | 48,600.01 | 46,500.01 | 48,000.01 | 39,386.88 | 129,839 |
| 2024-06-07 | 45,500.01 | 48,600.01 | 45,000.01 | 48,000.01 | 39,386.88 | 209,487 |
| 2024-06-06 | 43,500.01 | 45,000.01 | 43,500.01 | 45,000.01 | 36,925.20 | 214,068 |
| 2024-06-05 | 41,600.01 | 44,900.01 | 41,200.01 | 44,400.01 | 36,432.87 | 172,766 |
| 2024-06-04 | 43,100.01 | 43,100.01 | 41,500.01 | 42,100.01 | 34,545.58 | 112,966 |
| 2024-06-03 | 40,300.01 | 42,700.01 | 40,300.01 | 42,500.01 | 34,873.80 | 127,160 |
| 2024-05-31 | 39,300.01 | 41,000.01 | 38,900.01 | 40,400.01 | 33,150.63 | 186,976 |
| 2024-05-30 | 38,800.01 | 39,800.01 | 38,500.01 | 39,300.01 | 32,248.01 | 92,648 |
| 2024-05-29 | 39,900.01 | 39,900.01 | 38,300.01 | 39,500.01 | 32,412.12 | 129,896 |
| 2024-05-28 | 38,600.01 | 39,500.01 | 38,200.01 | 39,300.01 | 32,248.01 | 74,567 |
| 2024-05-27 | 35,200.01 | 39,900.01 | 35,200.01 | 38,600.01 | 31,673.62 | 161,247 |
| 2024-05-24 | 36,600.01 | 36,900.01 | 35,500.01 | 36,400.01 | 29,868.39 | 122,237 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-30 | 500.0001 VND |
| 2024-01-19 | 500.0001 VND |
| 2022-11-21 | 1,000.0002 VND |
| 2022-01-11 | 1,000.0002 VND |
| 2020-12-03 | 1,000.0002 VND |
| 2020-04-24 | 1,000.0002 VND |
| 2019-07-15 | 2,000.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.