Hataphar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 36,600.01 | 36,900.01 | 35,500.01 | 36,400.01 | 29,868.39 | 122,237 |
| 2024-05-23 | 36,400.01 | 36,600.01 | 35,200.01 | 36,600.01 | 30,032.50 | 713,179 |
| 2024-05-22 | 36,600.01 | 36,900.01 | 35,600.01 | 35,900.01 | 29,458.11 | 344,633 |
| 2024-05-21 | 36,500.01 | 36,800.01 | 35,100.01 | 36,600.01 | 30,032.50 | 357,550 |
| 2024-05-20 | 34,600.01 | 36,000.01 | 34,300.01 | 35,600.01 | 29,211.94 | 298,039 |
| 2024-05-17 | 35,000.01 | 35,200.01 | 34,100.01 | 34,600.01 | 28,391.38 | 150,240 |
| 2024-05-16 | 35,200.01 | 36,600.01 | 33,900.01 | 34,000.01 | 27,899.04 | 454,774 |
| 2024-05-15 | 35,700.01 | 37,300.01 | 35,700.01 | 35,800.01 | 29,376.05 | 195,223 |
| 2024-05-14 | 32,000.01 | 35,700.01 | 32,000.01 | 35,700.01 | 29,293.99 | 578,876 |
| 2024-05-13 | 29,800.01 | 33,000.01 | 29,800.01 | 32,500.01 | 26,668.20 | 480,593 |
| 2024-05-10 | 28,700.01 | 30,000.01 | 28,700.01 | 30,000.01 | 24,616.80 | 274,202 |
| 2024-05-09 | 29,000.01 | 29,900.01 | 28,700.01 | 28,700.01 | 23,550.07 | 101,700 |
| 2024-05-08 | 28,100.01 | 29,000.01 | 28,100.01 | 29,000.01 | 23,796.24 | 148,854 |
| 2024-05-07 | 28,000.01 | 28,300.01 | 28,000.01 | 28,200.01 | 23,139.79 | 77,924 |
| 2024-05-06 | 27,900.01 | 28,800.01 | 27,400.01 | 28,200.01 | 23,139.79 | 77,700 |
| 2024-05-03 | 27,000.01 | 28,200.01 | 27,000.01 | 27,900.01 | 22,893.63 | 54,883 |
| 2024-05-02 | 28,200.01 | 28,400.01 | 27,700.01 | 28,000.01 | 22,975.68 | 99,408 |
| 2024-04-26 | 29,400.01 | 29,400.01 | 28,200.01 | 28,300.01 | 23,221.85 | 123,418 |
| 2024-04-25 | 28,700.01 | 30,000.01 | 28,400.01 | 28,900.01 | 23,714.19 | 195,093 |
| 2024-04-24 | 27,400.01 | 29,000.01 | 27,300.01 | 28,700.01 | 23,550.07 | 351,689 |
| 2024-04-23 | 27,100.01 | 27,300.01 | 27,100.01 | 27,300.01 | 22,401.29 | 38,995 |
| 2024-04-22 | 27,000.01 | 27,800.01 | 26,900.01 | 27,300.01 | 22,401.29 | 69,145 |
| 2024-04-19 | 26,700.01 | 27,600.01 | 26,600.01 | 27,300.01 | 22,401.29 | 221,649 |
| 2024-04-17 | 26,600.01 | 27,200.01 | 26,500.01 | 26,700.01 | 21,908.95 | 126,944 |
| 2024-04-16 | 26,300.01 | 26,800.01 | 26,100.01 | 26,400.01 | 21,662.79 | 84,329 |
| 2024-04-15 | 26,900.01 | 27,400.01 | 26,500.01 | 26,800.01 | 21,991.01 | 61,916 |
| 2024-04-12 | 26,800.01 | 27,200.01 | 26,500.01 | 26,900.01 | 22,073.07 | 35,770 |
| 2024-04-11 | 26,500.01 | 27,000.01 | 26,100.01 | 26,500.01 | 21,744.84 | 68,244 |
| 2024-04-10 | 26,800.01 | 26,900.01 | 26,500.01 | 26,600.01 | 21,826.90 | 32,751 |
| 2024-04-09 | 26,300.01 | 27,200.01 | 26,300.01 | 26,700.01 | 21,908.95 | 55,420 |
| 2024-04-08 | 26,800.01 | 27,100.01 | 26,500.01 | 26,900.01 | 22,073.07 | 28,558 |
| 2024-04-05 | 27,200.01 | 27,300.01 | 24,600.00 | 26,800.01 | 21,991.01 | 209,536 |
| 2024-04-04 | 27,300.01 | 27,700.01 | 26,800.01 | 27,300.01 | 22,401.29 | 188,182 |
| 2024-04-03 | 27,300.01 | 27,700.01 | 27,300.01 | 27,400.01 | 22,483.35 | 73,120 |
| 2024-04-02 | 27,500.01 | 28,000.01 | 27,200.01 | 27,500.01 | 22,565.40 | 258,777 |
| 2024-04-01 | 26,700.01 | 27,700.01 | 26,700.01 | 27,500.01 | 22,565.40 | 217,654 |
| 2024-03-29 | 26,200.01 | 28,000.01 | 26,200.01 | 26,900.01 | 22,073.07 | 174,970 |
| 2024-03-28 | 26,000.01 | 26,500.01 | 26,000.01 | 26,300.01 | 21,580.73 | 142,914 |
| 2024-03-27 | 25,900.00 | 26,400.01 | 25,000.00 | 26,100.01 | 21,416.62 | 65,828 |
| 2024-03-26 | 26,300.01 | 26,500.01 | 25,900.00 | 25,900.00 | 21,252.51 | 62,605 |
| 2024-03-25 | 26,200.01 | 26,300.01 | 25,600.00 | 26,000.01 | 21,334.56 | 146,895 |
| 2024-03-22 | 26,000.01 | 26,400.01 | 25,700.00 | 26,100.01 | 21,416.62 | 206,973 |
| 2024-03-21 | 25,300.00 | 26,000.01 | 25,300.00 | 26,000.01 | 21,334.56 | 462,954 |
| 2024-03-20 | 25,000.00 | 25,900.00 | 25,000.00 | 25,500.00 | 20,924.28 | 45,617 |
| 2024-03-19 | 25,500.00 | 25,800.00 | 24,000.00 | 25,100.00 | 20,596.06 | 31,257 |
| 2024-03-18 | 25,400.00 | 25,700.00 | 24,600.00 | 25,600.00 | 21,006.34 | 166,513 |
| 2024-03-15 | 25,400.00 | 25,700.00 | 25,300.00 | 25,400.00 | 20,842.23 | 47,056 |
| 2024-03-14 | 25,600.00 | 25,900.00 | 25,500.00 | 25,500.00 | 20,924.28 | 89,241 |
| 2024-03-13 | 25,700.00 | 25,700.00 | 25,500.00 | 25,600.00 | 21,006.34 | 80,528 |
| 2024-03-12 | 25,000.00 | 25,800.00 | 25,000.00 | 25,700.00 | 21,088.39 | 98,945 |
| 2024-03-11 | 26,100.01 | 26,400.01 | 25,200.00 | 25,600.00 | 21,006.34 | 110,029 |
| 2024-03-08 | 26,100.01 | 26,100.01 | 25,500.00 | 25,500.00 | 20,924.28 | 115,029 |
| 2024-03-07 | 26,000.01 | 26,600.01 | 25,600.00 | 26,100.01 | 21,416.62 | 317,787 |
| 2024-03-06 | 29,000.01 | 29,000.01 | 25,600.00 | 26,000.01 | 21,334.56 | 243,123 |
| 2024-03-05 | 27,100.01 | 27,100.01 | 26,500.01 | 26,500.01 | 21,744.84 | 385,293 |
| 2024-03-04 | 27,600.01 | 27,900.01 | 26,800.01 | 27,100.01 | 22,237.18 | 752,120 |
| 2024-03-01 | 27,600.01 | 27,900.01 | 27,600.01 | 27,800.01 | 22,811.57 | 309,443 |
| 2024-02-29 | 27,700.01 | 28,000.01 | 27,600.01 | 27,700.01 | 22,729.51 | 396,536 |
| 2024-02-28 | 27,700.01 | 28,000.01 | 27,500.01 | 27,900.01 | 22,893.63 | 203,580 |
| 2024-02-27 | 26,900.01 | 27,900.01 | 26,900.01 | 27,700.01 | 22,729.51 | 319,363 |
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.