Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	22,900.00	23,000.00	22,600.00	23,000.00	18,487.72	59,895
2023-11-23	23,000.00	23,700.00	22,700.00	22,900.00	18,407.34	100,524
2023-11-22	22,900.00	23,800.00	22,600.00	22,900.00	18,407.34	203,222
2023-11-21	22,600.00	23,000.00	21,100.00	22,900.00	18,407.34	187,405
2023-11-20	22,900.00	23,000.00	22,400.00	22,900.00	18,407.34	70,512
2023-11-17	23,000.00	23,200.00	22,400.00	22,900.00	18,407.34	71,303
2023-11-16	22,700.00	23,200.00	22,500.00	23,000.00	18,487.72	36,302
2023-11-15	23,200.00	23,500.00	22,500.00	22,900.00	18,407.34	121,229
2023-11-14	23,100.00	23,200.00	22,400.00	22,900.00	18,407.34	275,492
2023-11-13	23,300.00	23,500.00	22,600.00	22,600.00	18,166.20	100,330
2023-11-10	23,100.00	23,400.00	22,700.00	23,300.00	18,728.86	195,369
2023-11-09	22,700.00	23,800.00	22,500.00	23,200.00	18,648.48	261,125
2023-11-08	22,500.00	23,000.00	22,300.00	22,700.00	18,246.58	181,547
2023-11-07	22,000.00	22,700.00	21,800.00	22,500.00	18,085.81	282,487
2023-11-06	21,800.00	22,500.00	21,500.00	22,100.00	17,764.29	195,895
2023-11-03	22,100.00	22,100.00	21,400.00	21,800.00	17,523.14	64,130
2023-11-02	21,300.00	22,200.00	21,300.00	21,800.00	17,523.14	152,310
2023-11-01	20,600.00	21,400.00	20,500.00	21,100.00	16,960.47	49,249
2023-10-31	20,800.00	21,200.00	20,400.00	21,000.00	16,880.09	81,068
2023-10-30	21,500.00	21,500.00	20,700.00	21,200.00	17,040.86	58,675
2023-10-27	20,400.00	22,000.00	20,200.00	21,500.00	17,282.00	175,174
2023-10-26	20,600.00	20,600.00	18,800.00	20,300.00	16,317.42	531,362
2023-10-25	20,500.00	20,800.00	20,300.00	20,800.00	16,719.33	42,492
2023-10-24	20,400.00	21,000.00	20,000.00	20,500.00	16,478.19	106,707
2023-10-23	20,900.00	20,900.00	20,200.00	20,400.00	16,397.80	48,817
2023-10-20	20,900.00	20,900.00	20,000.00	20,700.00	16,638.95	96,949
2023-10-19	20,600.00	20,900.00	20,200.00	20,600.00	16,558.57	91,037
2023-10-18	21,600.00	22,300.00	20,400.00	20,900.00	16,799.71	179,275
2023-10-17	22,600.00	22,800.00	21,600.00	21,600.00	17,362.38	168,795
2023-10-16	22,800.00	23,000.00	22,400.00	22,600.00	18,166.20	168,505
2023-10-13	21,500.00	22,600.00	21,500.00	22,500.00	18,085.81	402,246
2023-10-12	21,700.00	21,700.00	21,000.00	21,200.00	17,040.86	122,468
2023-10-11	21,800.00	21,800.00	21,000.00	21,400.00	17,201.62	84,940
2023-10-10	19,900.00	21,800.00	19,900.00	21,600.00	17,362.38	530,091
2023-10-09	19,700.00	19,900.00	19,300.00	19,900.00	15,995.90	132,973
2023-10-06	19,700.00	20,300.00	19,400.00	19,700.00	15,835.13	61,480
2023-10-05	20,000.00	20,500.00	19,500.00	19,700.00	15,835.13	84,944
2023-10-04	20,400.00	20,400.00	19,400.00	19,700.00	15,835.13	110,255
2023-10-03	20,700.00	21,000.00	18,900.00	20,400.00	16,397.80	417,183
2023-10-02	21,600.00	22,500.00	20,500.00	21,000.00	16,880.09	61,272
2023-09-29	19,400.00	21,300.00	19,000.00	21,200.00	17,040.86	191,251
2023-09-28	19,600.00	19,600.00	19,200.00	19,400.00	15,593.99	75,673
2023-09-27	20,200.00	20,200.00	19,200.00	19,600.00	15,754.75	111,996
2023-09-26	20,700.00	20,700.00	19,500.00	20,100.00	16,156.66	105,615
2023-09-25	21,700.00	21,700.00	19,800.00	20,700.00	16,638.95	80,660
2023-09-22	21,800.00	21,800.00	21,100.00	21,100.00	16,960.47	81,209
2023-09-21	21,500.00	21,800.00	21,500.00	21,800.00	17,523.14	35,321
2023-09-20	22,000.00	22,000.00	21,200.00	21,700.00	17,442.76	97,377
2023-09-19	22,000.00	22,000.00	21,200.00	21,500.00	17,282.00	80,851
2023-09-18	21,900.00	21,900.00	21,500.00	21,700.00	17,442.76	126,257
2023-09-15	22,400.00	22,400.00	21,700.00	21,700.00	17,442.76	82,337
2023-09-14	22,500.00	22,500.00	22,000.00	22,100.00	17,764.29	85,333
2023-09-13	22,500.00	22,700.00	22,100.00	22,100.00	17,764.29	134,971
2023-09-12	22,600.00	22,700.00	22,300.00	22,500.00	18,085.81	116,436
2023-09-11	23,300.00	23,300.00	22,400.00	22,700.00	18,246.58	118,689
2023-09-08	23,300.00	23,300.00	22,900.00	23,000.00	18,487.72	76,110
2023-09-07	23,300.00	23,300.00	22,800.00	23,000.00	18,487.72	145,815
2023-09-06	23,200.00	23,200.00	22,900.00	23,200.00	18,648.48	124,432
2023-09-05	23,200.00	23,900.00	22,900.00	23,100.00	18,568.10	69,793
2023-08-31	22,900.00	23,400.00	22,600.00	23,000.00	18,487.72	109,234

← NewerPage 13 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.