Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	40,700.01	40,700.01	40,000.01	40,100.01	11,511.74	9,825
2023-03-09	40,700.01	40,700.01	40,100.01	40,100.01	11,511.74	12,536
2023-03-08	40,700.01	40,800.01	40,100.01	40,700.01	11,683.98	14,318
2023-03-07	40,200.01	40,700.01	40,000.01	40,700.01	11,683.98	15,927
2023-03-06	40,800.01	41,000.01	40,200.01	40,800.01	11,712.69	19,650
2023-03-03	40,900.01	40,900.01	40,900.01	40,900.01	11,741.40	3,049
2023-03-02	40,900.01	41,000.01	40,100.01	40,900.01	11,741.40	43,051
2023-03-01	40,900.01	41,000.01	40,400.01	40,900.01	11,741.40	30,241
2023-02-28	40,900.01	41,000.01	40,400.01	40,900.01	11,741.40	26,765
2023-02-27	40,900.01	41,000.01	40,400.01	40,900.01	11,741.40	33,202
2023-02-24	41,000.01	41,000.01	40,300.01	40,500.01	11,626.57	27,162
2023-02-23	42,000.01	42,000.01	40,500.01	41,000.01	11,770.10	58,274
2023-02-22	41,300.01	41,700.01	40,900.01	41,000.01	11,770.10	57,257
2023-02-21	41,600.01	41,600.01	40,900.01	41,300.01	11,856.23	63,017
2023-02-20	41,200.01	42,000.01	40,800.01	41,500.01	11,913.64	146,701
2023-02-17	41,800.01	41,800.01	40,700.01	41,200.01	11,827.52	25,854
2023-02-16	40,800.01	41,500.01	40,500.01	41,200.01	11,827.52	172,788
2023-02-15	44,300.01	44,300.01	40,200.01	40,200.01	11,540.44	47,771
2023-02-14	40,500.01	41,200.01	39,800.01	40,800.01	11,712.69	89,240
2023-02-13	41,800.01	42,600.01	40,000.01	40,500.01	11,626.57	104,689
2023-02-10	38,800.01	41,500.01	38,800.01	40,500.01	11,626.57	321,048
2023-02-09	38,900.01	38,900.01	38,400.01	38,900.01	11,167.25	62,339
2023-02-08	38,200.01	38,900.01	37,500.01	38,900.01	11,167.25	44,488
2023-02-07	37,700.01	38,500.01	37,700.01	38,500.01	11,052.42	22,361
2023-02-06	38,900.01	38,900.01	37,200.01	38,500.01	11,052.42	194,136
2023-02-03	39,000.01	39,000.01	38,500.01	38,500.01	11,052.42	88,766
2023-02-02	38,800.01	38,800.01	38,000.01	38,000.01	10,908.88	15,924
2023-02-01	39,500.01	39,500.01	38,200.01	38,800.01	11,138.54	75,553
2023-01-31	39,500.01	39,500.01	38,200.01	38,200.01	10,966.29	25,071
2023-01-30	38,500.01	39,500.01	38,100.01	39,000.01	11,195.95	65,050
2023-01-27	38,700.01	39,500.01	38,300.01	38,900.01	11,167.25	21,006
2023-01-19	38,400.01	38,400.01	37,500.01	38,300.01	10,995.00	17,618
2023-01-18	37,500.01	38,000.01	37,500.01	38,000.01	10,908.88	29,781
2023-01-17	38,000.01	38,000.01	37,500.01	37,900.01	10,880.17	11,858
2023-01-16	38,200.01	38,200.01	37,200.01	37,200.01	10,679.22	3,727
2023-01-13	37,400.01	37,800.01	37,100.01	37,700.01	10,822.75	13,891
2023-01-12	38,400.01	38,400.01	37,000.01	37,000.01	10,621.80	13,552
2023-01-11	37,500.01	38,000.01	37,300.01	37,300.01	10,707.92	5,089
2023-01-10	38,400.01	38,400.01	37,400.01	38,000.01	10,908.88	1,016
2023-01-09	38,600.01	38,600.01	37,300.01	38,000.01	10,908.88	4,743
2023-01-06	38,600.01	38,600.01	37,200.01	37,800.01	10,851.46	24,465
2023-01-05	38,000.01	38,500.01	37,300.01	37,800.01	10,851.46	6,437
2023-01-04	38,800.01	38,800.01	37,500.01	38,000.01	10,908.88	19,010
2023-01-03	38,500.01	38,500.01	38,300.01	38,300.01	10,995.00	3,049
2022-12-30	38,700.01	38,900.01	37,600.01	38,900.01	11,167.25	11,858
2022-12-29	38,600.01	38,600.01	38,600.01	38,600.01	11,081.12	339
2022-12-28	38,900.01	38,900.01	38,000.01	38,400.01	11,023.71	11,519
2022-12-27	39,000.01	39,000.01	37,600.01	38,300.01	10,995.00	3,727
2022-12-26	38,300.01	38,700.01	37,800.01	37,800.01	10,851.46	482,808
2022-12-23	38,400.01	38,400.01	37,500.01	38,300.01	10,995.00	8,494
2022-12-22	38,700.01	38,700.01	38,400.01	38,500.01	11,052.42	7,792
2022-12-21	40,000.01	40,000.01	37,600.01	38,400.01	11,023.71	27,782
2022-12-20	38,500.01	38,500.01	37,800.01	38,400.01	11,023.71	1,355
2022-12-19	38,900.01	38,900.01	37,600.01	37,600.01	10,794.05	7,792
2022-12-16	38,700.01	38,800.01	38,000.01	38,500.01	11,052.42	208,362
2022-12-15	38,100.01	39,000.01	38,000.01	38,600.01	11,081.12	18,295
2022-12-14	39,000.01	39,000.01	39,000.01	39,000.01	11,195.95	1,840
2022-12-13	40,000.01	40,000.01	37,700.01	39,000.01	11,195.95	15,612
2022-12-12	38,900.01	39,000.01	38,600.01	39,000.01	11,195.95	13,552
2022-12-09	39,000.01	39,000.01	37,800.01	38,700.01	11,109.83	84,361

← NewerPage 16 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.