Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	38,100.01	38,200.01	37,900.01	38,200.01	10,966.29	8,809
2022-12-07	39,400.01	39,400.01	38,000.01	38,900.01	11,167.25	40,578
2022-12-06	39,000.01	39,000.01	37,800.01	38,000.01	10,908.88	12,265
2022-12-05	39,200.01	39,200.01	38,000.01	38,500.01	11,052.42	31,092
2022-12-02	40,000.01	40,000.01	37,700.01	39,400.01	11,310.78	24,394
2022-12-01	40,000.01	40,000.01	37,500.01	39,400.01	11,310.78	42,689
2022-11-30	38,300.01	39,500.01	37,500.01	39,300.01	11,282.08	23,584
2022-11-29	39,000.01	39,500.01	38,100.01	39,100.01	11,224.66	16,683
2022-11-28	39,400.01	39,700.01	39,400.01	39,500.01	11,339.49	21,480
2022-11-25	38,100.01	39,500.01	38,000.01	39,500.01	11,339.49	46,382
2022-11-24	38,600.01	38,700.01	38,000.01	38,700.01	11,109.83	25,749
2022-11-23	38,900.01	38,900.01	37,900.01	38,700.01	11,109.83	29,950
2022-11-22	38,300.01	38,900.01	38,200.01	38,900.01	11,167.25	5,075
2022-11-21	39,000.01	39,000.01	38,300.01	38,900.01	11,167.25	11,519
2022-11-18	39,000.01	39,200.01	38,800.01	39,000.01	10,908.88	14,941
2022-11-17	39,000.01	39,000.01	38,800.01	38,800.01	10,852.93	40,656
2022-11-16	40,000.01	40,000.01	37,700.01	38,700.01	10,824.96	2,372
2022-11-15	39,000.01	39,000.01	37,000.01	38,500.01	10,769.02	11,350
2022-11-14	39,400.01	39,400.01	37,700.01	37,700.01	10,545.25	27,883
2022-11-11	39,300.01	39,300.01	39,300.01	39,300.01	10,992.79	339
2022-11-10	39,000.01	39,300.01	39,000.01	39,300.01	10,992.79	4,438
2022-11-09	39,400.01	39,400.01	38,900.01	39,000.01	10,908.88	17,109
2022-11-08	38,600.01	39,400.01	38,500.01	39,000.01	10,908.88	111,127
2022-11-07	39,400.01	39,500.01	39,000.01	39,000.01	10,908.88	94,525
2022-11-04	39,000.01	39,400.01	39,000.01	39,400.01	11,020.76	2,372
2022-11-03	39,400.01	39,500.01	39,000.01	39,400.01	11,020.76	7,115
2022-11-02	39,500.01	39,600.01	39,200.01	39,300.01	10,992.79	73,859
2022-11-01	39,500.01	39,800.01	39,500.01	39,500.01	11,048.73	6,098
2022-10-31	39,100.01	39,500.01	39,000.01	39,400.01	11,020.76	7,115
2022-10-28	39,500.01	39,500.01	39,500.01	39,500.01	11,048.73	678
2022-10-27	39,700.01	39,700.01	39,000.01	39,500.01	11,048.73	72,869
2022-10-26	39,300.01	39,700.01	39,000.01	39,500.01	11,048.73	23,716
2022-10-25	39,400.01	39,500.01	39,000.01	39,500.01	11,048.73	3,049
2022-10-24	39,000.01	39,400.01	39,000.01	39,000.01	10,908.88	3,053
2022-10-21	39,200.01	39,500.01	39,000.01	39,300.01	10,992.79	51,538
2022-10-20	39,100.01	39,300.01	39,000.01	39,300.01	10,992.79	88,427
2022-10-19	40,000.01	40,000.01	39,000.01	39,200.01	10,964.82	12,874
2022-10-18	39,400.01	39,400.01	38,900.01	39,200.01	10,964.82	18,146
2022-10-17	40,000.01	40,000.01	38,800.01	39,300.01	10,992.79	10,842
2022-10-14	39,300.01	39,500.01	38,800.01	39,300.01	10,992.79	20,050
2022-10-13	39,000.01	39,400.01	39,000.01	39,300.01	10,992.79	13,566
2022-10-12	39,000.01	39,400.01	38,700.01	39,000.01	10,908.88	10,943
2022-10-11	40,000.01	40,000.01	39,000.01	39,000.01	10,908.88	2,033
2022-10-10	39,500.01	39,500.01	38,900.01	39,400.01	11,020.76	10,503
2022-10-07	39,000.01	39,400.01	38,600.01	39,400.01	11,020.76	1,016
2022-10-06	40,000.01	40,000.01	38,500.01	39,500.01	11,048.73	6,478
2022-10-05	39,600.01	39,600.01	39,600.01	39,600.01	11,076.71	678
2022-10-04	39,700.01	39,900.01	39,000.01	39,400.01	11,020.76	5,421
2022-10-03	39,500.01	39,500.01	39,000.01	39,000.01	10,908.88	7,457
2022-09-30	39,400.01	39,500.01	39,400.01	39,500.01	11,048.73	2,033
2022-09-29	39,800.01	39,800.01	39,100.01	39,400.01	11,020.76	4,404
2022-09-28	39,100.01	39,800.01	39,000.01	39,200.01	10,964.82	172,450
2022-09-27	39,700.01	39,800.01	39,700.01	39,700.01	11,104.68	227,674
2022-09-26	39,200.01	39,900.01	39,100.01	39,900.01	11,160.62	260,538
2022-09-23	40,000.01	40,000.01	39,100.01	39,800.01	11,132.65	7,484
2022-09-22	39,900.01	39,900.01	39,900.01	39,900.01	11,160.62	681
2022-09-21	41,000.01	41,000.01	39,300.01	39,900.01	11,160.62	19,989
2022-09-20	39,700.01	39,900.01	39,700.01	39,900.01	11,160.62	1,697
2022-09-19	40,000.01	40,000.01	39,300.01	39,500.01	11,048.73	3,727
2022-09-16	39,400.01	39,900.01	39,300.01	39,900.01	11,160.62	21,765

← NewerPage 17 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.