Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	26,800.01	27,000.01	26,500.01	26,800.01	21,991.01	62,244
2024-02-23	26,800.01	26,800.01	26,200.01	26,500.01	21,744.84	97,192
2024-02-22	27,100.01	29,500.01	26,500.01	26,900.01	22,073.07	85,871
2024-02-21	26,300.01	27,400.01	26,200.01	27,400.01	22,483.35	429,631
2024-02-20	26,500.01	26,700.01	26,000.01	26,600.01	21,826.90	257,513
2024-02-19	26,900.01	27,000.01	26,200.01	26,600.01	21,826.90	299,366
2024-02-16	27,000.01	27,000.01	26,600.01	26,900.01	22,073.07	40,202
2024-02-15	27,100.01	27,500.01	26,800.01	27,000.01	22,155.12	75,176
2024-02-07	26,700.01	27,100.01	26,600.01	27,100.01	22,237.18	101,177
2024-02-06	26,800.01	27,100.01	26,600.01	27,000.01	22,155.12	129,349
2024-02-05	27,200.01	27,400.01	26,100.01	26,900.01	22,073.07	106,014
2024-02-02	26,800.01	27,700.01	26,600.01	27,100.01	22,237.18	307,982
2024-02-01	25,900.00	26,800.01	25,800.00	26,800.01	21,991.01	248,143
2024-01-31	25,600.00	26,000.01	25,600.00	25,900.00	21,252.51	174,271
2024-01-30	25,500.00	25,700.00	25,400.00	25,700.00	21,088.39	107,577
2024-01-29	25,400.00	25,500.00	25,300.00	25,500.00	20,924.28	103,541
2024-01-26	24,800.00	25,400.00	24,800.00	25,400.00	20,842.23	100,204
2024-01-25	24,600.00	25,100.00	24,600.00	25,000.00	20,514.00	163,972
2024-01-24	24,900.00	25,000.00	24,600.00	24,900.00	20,431.95	147,760
2024-01-23	24,500.00	25,200.00	24,500.00	24,900.00	20,431.95	118,519
2024-01-22	24,600.00	24,800.00	24,500.00	24,700.00	20,267.83	140,752
2024-01-19	24,600.00	24,600.00	24,000.00	24,500.00	20,103.72	335,456
2024-01-18	24,300.00	24,700.00	24,200.00	24,500.00	19,693.44	188,745
2024-01-17	24,200.00	25,000.00	24,200.00	24,500.00	19,693.44	90,992
2024-01-16	23,900.00	24,300.00	23,800.00	24,200.00	19,452.30	104,181
2024-01-15	23,900.00	24,400.00	23,900.00	24,000.00	19,291.53	42,116
2024-01-12	24,100.00	24,400.00	23,700.00	24,200.00	19,452.30	162,262
2024-01-11	24,200.00	24,800.00	24,000.00	24,200.00	19,452.30	54,494
2024-01-10	25,500.00	25,500.00	24,000.00	24,200.00	19,452.30	124,741
2024-01-09	24,300.00	24,700.00	24,000.00	24,500.00	19,693.44	168,923
2024-01-08	24,600.00	24,600.00	23,900.00	24,300.00	19,532.68	139,981
2024-01-05	24,300.00	24,500.00	23,900.00	24,300.00	19,532.68	97,360
2024-01-04	23,200.00	24,600.00	23,000.00	24,300.00	19,532.68	498,317
2024-01-03	23,000.00	23,100.00	22,900.00	23,100.00	18,568.10	48,266
2024-01-02	23,000.00	23,200.00	22,900.00	23,100.00	18,568.10	72,762
2023-12-29	22,700.00	23,000.00	22,700.00	23,000.00	18,487.72	159,609
2023-12-28	22,900.00	22,900.00	22,700.00	22,900.00	18,407.34	65,891
2023-12-27	22,900.00	22,900.00	22,600.00	22,900.00	18,407.34	55,821
2023-12-26	22,600.00	22,900.00	22,600.00	22,800.00	18,326.96	25,055
2023-12-25	23,000.00	23,000.00	22,500.00	22,900.00	18,407.34	29,439
2023-12-22	23,000.00	23,000.00	22,600.00	23,000.00	18,487.72	91,869
2023-12-21	22,400.00	22,800.00	22,400.00	22,800.00	18,326.96	79,969
2023-12-20	22,800.00	22,900.00	22,400.00	22,800.00	18,326.96	33,057
2023-12-19	21,800.00	22,900.00	21,800.00	22,900.00	18,407.34	23,622
2023-12-18	22,500.00	22,500.00	21,700.00	22,100.00	17,764.29	96,633
2023-12-15	21,600.00	22,300.00	20,800.00	22,200.00	17,844.67	154,333
2023-12-14	22,900.00	23,000.00	22,300.00	22,500.00	18,085.81	539,539
2023-12-13	22,900.00	22,900.00	22,500.00	22,700.00	18,246.58	123,271
2023-12-12	22,800.00	23,000.00	22,800.00	22,900.00	18,407.34	23,850
2023-12-11	22,800.00	23,100.00	22,700.00	23,000.00	18,487.72	52,213
2023-12-08	22,900.00	23,000.00	22,600.00	22,800.00	18,326.96	97,603
2023-12-07	23,000.00	23,200.00	22,700.00	23,000.00	18,487.72	60,662
2023-12-06	23,000.00	23,100.00	22,800.00	23,000.00	18,487.72	43,794
2023-12-05	23,000.00	23,200.00	22,900.00	22,900.00	18,407.34	34,095
2023-12-04	23,000.00	23,300.00	22,800.00	23,000.00	18,487.72	108,232
2023-12-01	22,700.00	23,000.00	22,600.00	23,000.00	18,487.72	73,679
2023-11-30	22,900.00	23,000.00	22,700.00	23,000.00	18,487.72	27,957
2023-11-29	22,700.00	23,100.00	22,600.00	23,000.00	18,487.72	64,638
2023-11-28	22,800.00	23,100.00	22,700.00	23,000.00	18,487.72	41,383
2023-11-27	23,100.00	23,400.00	22,900.00	23,100.00	18,568.10	28,502

← NewerPage 12 of 21 · 1,245 trading daysOlder →

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.