Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	23,400.00	23,400.00	22,500.00	22,600.00	18,166.20	85,252
2023-08-29	23,900.00	24,000.00	23,100.00	23,300.00	18,728.86	74,230
2023-08-28	22,500.00	24,000.00	22,000.00	23,400.00	18,809.25	253,148
2023-08-25	22,200.00	22,500.00	22,000.00	22,200.00	17,844.67	100,400
2023-08-24	22,200.00	22,300.00	21,800.00	22,200.00	17,844.67	84,655
2023-08-23	22,900.00	22,900.00	22,200.00	22,200.00	17,844.67	117,764
2023-08-22	23,400.00	23,400.00	22,400.00	22,800.00	18,326.96	91,822
2023-08-21	24,500.00	24,500.00	22,500.00	23,000.00	18,487.72	118,440
2023-08-18	24,500.00	24,500.00	23,000.00	23,100.00	18,568.10	406,424
2023-08-17	25,500.00	25,500.00	24,000.00	24,500.00	19,693.44	429,402
2023-08-16	28,000.01	28,000.01	25,400.00	25,500.00	20,497.26	695,242
2023-08-15	28,000.01	28,000.01	27,100.01	27,100.01	21,783.36	52,895
2023-08-14	27,800.01	28,300.01	27,300.01	27,700.01	22,265.65	65,969
2023-08-11	28,000.01	28,600.01	27,500.01	27,800.01	22,346.03	29,605
2023-08-10	28,100.01	30,300.01	27,700.01	28,100.01	22,587.17	95,684
2023-08-09	27,400.01	27,900.01	27,400.01	27,700.01	22,265.65	44,530
2023-08-08	27,600.01	27,900.01	27,300.01	27,400.01	22,024.50	73,975
2023-08-07	28,000.01	28,000.01	27,300.01	27,900.01	22,426.41	131,539
2023-08-04	28,400.01	28,400.01	27,800.01	28,000.01	22,506.79	64,166
2023-08-03	28,500.01	28,500.01	27,800.01	28,000.01	22,506.79	49,424
2023-08-02	27,500.01	28,500.01	27,000.01	28,200.01	22,667.55	92,491
2023-08-01	28,000.01	28,000.01	27,500.01	27,500.01	22,104.88	45,854
2023-07-31	28,400.01	28,400.01	27,700.01	28,000.01	22,506.79	77,608
2023-07-28	28,500.01	28,500.01	27,800.01	28,000.01	22,506.79	54,707
2023-07-27	28,800.01	28,800.01	27,800.01	28,400.01	22,828.32	77,821
2023-07-26	28,800.01	28,800.01	27,800.01	28,400.01	22,828.32	279,316
2023-07-25	29,000.01	29,000.01	27,900.01	28,400.01	22,828.32	133,384
2023-07-24	28,000.01	29,000.01	27,200.01	29,000.01	23,310.60	196,869
2023-07-21	27,300.01	27,900.01	26,800.01	27,700.01	22,265.65	159,115
2023-07-20	27,700.01	27,700.01	27,100.01	27,500.01	22,104.88	68,447
2023-07-19	27,100.01	27,800.01	25,300.00	27,500.01	22,104.88	64,667
2023-07-18	27,900.01	27,900.01	27,200.01	27,500.01	22,104.88	37,389
2023-07-17	27,700.01	28,000.01	27,200.01	27,600.01	22,185.26	82,470
2023-07-14	28,000.01	28,000.01	27,200.01	27,600.01	22,185.26	92,517
2023-07-13	26,300.01	28,700.01	26,000.01	28,100.01	22,587.17	476,742
2023-07-12	26,700.01	26,900.01	26,100.01	26,100.01	20,979.54	135,490
2023-07-11	26,900.01	27,400.01	26,300.01	26,700.01	21,461.83	164,513
2023-07-10	26,200.01	27,000.01	25,500.00	26,500.01	21,301.07	149,696
2023-07-07	23,000.00	26,900.01	23,000.00	26,100.01	20,979.54	349,173
2023-07-06	26,300.01	26,500.01	25,000.00	25,000.00	20,095.35	237,444
2023-07-05	26,300.01	26,900.01	25,900.00	26,300.01	21,140.31	125,725
2023-07-04	27,000.01	27,000.01	26,200.01	26,300.01	21,140.31	142,804
2023-07-03	28,000.01	28,300.01	26,500.01	27,000.01	21,702.98	142,504
2023-06-30	26,600.01	27,700.01	26,000.01	27,600.01	22,185.26	277,713
2023-06-29	32,000.01	32,000.01	27,500.01	27,600.01	22,185.26	204,181
2023-06-28	31,500.01	31,500.01	28,700.01	29,400.01	23,632.13	697,777
2023-06-27	28,600.01	28,700.01	28,500.01	28,700.01	23,069.46	144,734
2023-06-26	21,500.00	26,100.01	21,500.00	26,100.01	20,979.54	182,751
2023-06-23	23,800.00	23,800.00	23,300.00	23,800.00	19,130.77	499,913
2023-06-22	59,800.01	61,500.01	59,300.01	60,800.01	17,454.20	702,246
2023-06-21	60,000.01	60,500.01	59,300.01	59,600.01	17,109.71	496,506
2023-06-20	60,500.01	60,500.01	59,400.01	59,700.01	17,138.42	516,485
2023-06-19	59,500.01	61,500.01	58,800.01	59,500.01	17,081.01	805,174
2023-06-16	57,800.01	58,600.01	57,000.01	58,500.01	16,793.93	398,775
2023-06-15	59,000.01	59,000.01	57,000.01	57,800.01	16,592.98	184,335
2023-06-14	59,000.01	60,000.01	57,500.01	59,000.01	16,937.47	362,615
2023-06-13	61,500.01	61,500.01	58,800.01	59,000.01	16,937.47	478,783
2023-06-12	60,000.01	62,000.01	58,900.01	60,000.01	17,224.54	325,889
2023-06-09	62,000.01	62,200.01	58,500.01	59,000.01	16,937.47	725,149
2023-06-08	56,500.01	61,200.01	56,000.01	60,200.01	17,281.96	1,623,493

← NewerPage 14 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.