Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	53,500.01	55,800.01	53,000.01	55,700.01	15,990.12	706,244
2023-06-06	52,000.01	53,300.01	51,500.01	53,000.01	15,215.01	1,121,942
2023-06-05	51,800.01	51,800.01	50,700.01	51,000.01	14,640.86	163,983
2023-06-02	49,600.01	51,900.01	49,300.01	51,000.01	14,640.86	387,368
2023-06-01	50,000.01	50,900.01	49,100.01	49,900.01	14,325.08	406,256
2023-05-31	50,000.01	50,900.01	49,000.01	50,000.01	14,353.79	347,528
2023-05-30	46,800.01	49,800.01	46,400.01	49,000.01	14,066.71	346,254
2023-05-29	45,700.01	46,700.01	45,400.01	46,500.01	13,349.02	296,800
2023-05-26	45,600.01	45,600.01	45,000.01	45,600.01	13,090.65	95,542
2023-05-25	45,500.01	46,000.01	44,300.01	45,500.01	13,061.95	174,720
2023-05-24	46,400.01	46,400.01	45,100.01	45,100.01	12,947.12	91,476
2023-05-23	46,000.01	46,000.01	45,300.01	45,800.01	13,148.07	26,030
2023-05-22	46,500.01	46,500.01	45,400.01	45,800.01	13,148.07	42,689
2023-05-19	46,900.01	46,900.01	45,400.01	45,400.01	13,033.24	87,072
2023-05-18	46,000.01	46,900.01	45,300.01	46,600.01	13,377.73	133,149
2023-05-17	46,000.01	46,700.01	45,200.01	45,200.01	12,975.82	76,257
2023-05-16	46,500.01	46,800.01	45,100.01	46,000.01	13,205.48	63,017
2023-05-15	46,100.01	47,000.01	45,200.01	46,100.01	13,234.19	103,355
2023-05-12	45,600.01	47,500.01	43,300.01	46,100.01	13,234.19	143,123
2023-05-11	48,000.01	48,000.01	46,000.01	46,200.01	13,262.90	142,987
2023-05-10	48,000.01	48,000.01	47,000.01	47,400.01	13,607.39	226,319
2023-05-09	48,000.01	48,000.01	46,800.01	47,400.01	13,607.39	185,798
2023-05-08	47,000.01	48,100.01	46,500.01	47,900.01	13,750.93	200,353
2023-05-05	45,800.01	47,300.01	45,700.01	46,400.01	13,320.31	209,142
2023-05-04	43,800.01	45,800.01	43,600.01	45,600.01	13,090.65	341,071
2023-04-28	44,000.01	44,000.01	43,000.01	43,600.01	12,516.50	92,838
2023-04-27	45,000.01	45,000.01	43,300.01	43,700.01	12,545.21	132,810
2023-04-26	43,600.01	43,800.01	43,000.01	43,700.01	12,545.21	136,198
2023-04-25	44,500.01	46,000.01	43,000.01	43,600.01	12,516.50	209,060
2023-04-24	42,600.01	44,900.01	42,000.01	44,200.01	12,688.75	396,068
2023-04-21	39,600.01	43,000.01	39,600.01	41,500.01	11,913.64	483,807
2023-04-20	39,600.01	40,300.01	39,300.01	39,600.01	11,368.20	64,372
2023-04-19	39,600.01	39,600.01	39,300.01	39,600.01	11,368.20	9,825
2023-04-18	39,700.01	39,900.01	39,200.01	39,200.01	11,253.37	48,797
2023-04-17	40,000.01	40,000.01	38,800.01	39,000.01	11,195.95	29,476
2023-04-14	39,900.01	39,900.01	38,800.01	39,700.01	11,396.91	60,645
2023-04-13	40,300.01	40,300.01	39,300.01	39,900.01	11,454.32	37,946
2023-04-12	40,500.01	40,500.01	39,500.01	40,000.01	11,483.03	38,284
2023-04-11	39,900.01	40,500.01	39,400.01	40,000.01	11,483.03	21,344
2023-04-10	40,100.01	40,500.01	39,500.01	39,900.01	11,454.32	102,995
2023-04-07	41,600.01	42,000.01	39,000.01	39,900.01	11,454.32	82,369
2023-04-06	40,300.01	40,500.01	40,000.01	40,000.01	11,483.03	23,377
2023-04-05	40,000.01	40,500.01	40,000.01	40,200.01	11,540.44	70,809
2023-04-04	39,700.01	40,300.01	39,500.01	40,100.01	11,511.74	78,941
2023-04-03	41,000.01	41,000.01	39,300.01	39,700.01	11,396.91	34,558
2023-03-31	39,300.01	39,700.01	39,100.01	39,700.01	11,396.91	23,038
2023-03-30	40,000.01	40,000.01	39,500.01	39,800.01	11,425.61	26,244
2023-03-29	40,000.01	40,000.01	39,100.01	39,700.01	11,396.91	13,965
2023-03-28	39,500.01	39,800.01	39,000.01	39,800.01	11,425.61	35,574
2023-03-27	40,000.01	40,000.01	39,000.01	39,600.01	11,368.20	143,990
2023-03-24	39,500.01	39,800.01	39,400.01	39,800.01	11,425.61	264,603
2023-03-23	39,800.01	39,800.01	38,900.01	39,800.01	11,425.61	13,891
2023-03-22	39,400.01	41,000.01	39,400.01	40,000.01	11,483.03	38,962
2023-03-21	39,200.01	39,800.01	39,200.01	39,400.01	11,310.78	24,394
2023-03-20	41,000.01	41,000.01	38,900.01	39,200.01	11,253.37	40,138
2023-03-17	40,100.01	40,200.01	39,000.01	40,000.01	11,483.03	24,394
2023-03-16	39,800.01	40,500.01	39,600.01	40,200.01	11,540.44	72,734
2023-03-15	40,300.01	40,600.01	40,000.01	40,500.01	11,626.57	116,886
2023-03-14	40,700.01	40,900.01	39,500.01	40,400.01	11,597.86	11,743
2023-03-13	40,600.01	44,100.01	39,900.01	40,000.01	11,483.03	49,810

← NewerPage 15 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.