Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	39,800.01	39,900.01	39,300.01	39,800.01	11,132.65	3,388
2022-09-14	39,200.01	39,900.01	39,200.01	39,900.01	11,160.62	1,016
2022-09-13	40,000.01	40,000.01	40,000.01	40,000.01	11,188.59	678
2022-09-12	40,500.01	40,500.01	39,900.01	39,900.01	11,160.62	1,033
2022-09-09	39,800.01	40,000.01	39,500.01	40,000.01	11,188.59	115,531
2022-09-08	39,200.01	39,800.01	39,200.01	39,800.01	11,132.65	15,924
2022-09-07	39,300.01	39,800.01	39,300.01	39,800.01	11,132.65	7,792
2022-09-06	39,900.01	39,900.01	39,100.01	39,900.01	11,160.62	19,650
2022-09-05	39,900.01	39,900.01	39,900.01	39,900.01	11,160.62	2,372
2022-08-31	39,200.01	39,900.01	39,100.01	39,900.01	11,160.62	10,842
2022-08-30	40,000.01	40,000.01	40,000.01	40,000.01	11,188.59	12,708
2022-08-29	39,200.01	40,000.01	39,100.01	40,000.01	11,188.59	12,197
2022-08-26	39,200.01	39,900.01	39,000.01	39,900.01	11,160.62	32,186
2022-08-25	39,300.01	39,800.01	39,100.01	39,800.01	11,132.65	29,476
2022-08-24	39,300.01	39,600.01	39,300.01	39,600.01	11,076.71	1,016
2022-08-23	39,600.01	40,000.01	39,400.01	39,500.01	11,048.73	10,842
2022-08-22	40,200.01	40,700.01	39,500.01	40,500.01	11,328.45	25,071
2022-08-19	40,400.01	40,700.01	40,400.01	40,700.01	11,384.39	33,890
2022-08-18	39,100.01	41,000.01	39,100.01	40,500.01	11,328.45	100,624
2022-08-17	39,500.01	39,700.01	39,200.01	39,200.01	10,964.82	50,820
2022-08-16	39,300.01	40,000.01	39,100.01	40,000.01	11,188.59	17,350
2022-08-15	40,000.01	40,000.01	39,500.01	39,900.01	11,160.62	2,880
2022-08-12	39,800.01	39,800.01	39,800.01	39,800.01	11,132.65	5,421
2022-08-11	40,000.01	40,000.01	40,000.01	40,000.01	11,188.59	339
2022-08-10	40,000.01	40,200.01	39,500.01	40,000.01	11,188.59	69,793
2022-08-09	39,700.01	40,000.01	39,700.01	40,000.01	11,188.59	8,480
2022-08-08	40,500.01	40,500.01	39,700.01	40,000.01	11,188.59	5,116
2022-08-05	40,500.01	40,500.01	39,500.01	40,100.01	11,216.56	25,071
2022-08-04	40,000.01	40,400.01	39,400.01	40,000.01	11,188.59	154,493
2022-08-03	40,500.01	40,500.01	39,400.01	39,900.01	11,160.62	42,574
2022-08-02	40,300.01	40,500.01	39,500.01	39,900.01	11,160.62	77,247
2022-08-01	40,400.01	40,500.01	39,400.01	39,800.01	11,132.65	46,416
2022-07-29	40,000.01	40,000.01	39,500.01	39,800.01	11,132.65	21,006
2022-07-28	39,500.01	40,000.01	39,500.01	40,000.01	11,188.59	44,383
2022-07-27	39,500.01	40,400.01	39,500.01	40,000.01	11,188.59	24,224
2022-07-26	40,000.01	40,600.01	39,500.01	40,000.01	11,188.59	34,558
2022-07-25	39,400.01	40,000.01	39,000.01	39,500.01	11,048.73	22,700
2022-07-22	40,000.01	40,500.01	39,300.01	39,300.01	10,992.79	158,576
2022-07-21	40,000.01	40,500.01	40,000.01	40,000.01	11,188.59	3,727
2022-07-20	40,400.01	41,000.01	40,000.01	40,000.01	11,188.59	5,614
2022-07-19	40,800.01	40,900.01	39,200.01	39,900.01	11,160.62	5,753
2022-07-18	40,600.01	40,600.01	39,000.01	40,300.01	11,272.51	16,330
2022-07-15	41,000.01	41,000.01	39,300.01	40,300.01	11,272.51	1,714
2022-07-14	40,100.01	40,300.01	39,000.01	40,000.01	11,188.59	10,127
2022-07-13	38,900.01	40,000.01	38,900.01	39,700.01	11,104.68	26,426
2022-07-12	43,600.01	43,600.01	39,200.01	39,700.01	11,104.68	5,014
2022-07-11	42,800.01	43,000.01	39,700.01	39,700.01	11,104.68	2,372
2022-07-08	40,400.01	40,400.01	40,000.01	40,000.01	11,188.59	1,016
2022-07-07	41,000.01	41,000.01	39,000.01	40,000.01	11,188.59	24,732
2022-07-06	40,800.01	40,800.01	40,400.01	40,400.01	11,300.48	1,355
2022-07-05	40,700.01	40,800.01	39,300.01	40,400.01	11,300.48	2,033
2022-07-04	40,400.01	40,500.01	39,500.01	40,100.01	11,216.56	3,049
2022-07-01	40,800.01	40,800.01	40,500.01	40,500.01	11,328.45	1,016
2022-06-30	40,500.01	41,000.01	39,500.01	40,900.01	11,440.34	3,049
2022-06-29	40,000.01	41,900.01	40,000.01	41,900.01	11,720.05	7,813
2022-06-28	40,700.01	40,700.01	40,000.01	40,000.01	11,188.59	2,372
2022-06-27	40,400.01	40,600.01	40,400.01	40,600.01	11,356.42	1,016
2022-06-24	40,600.01	40,600.01	40,000.01	40,500.01	11,328.45	6,098
2022-06-23	41,000.01	41,000.01	39,000.01	40,000.01	11,188.59	2,033
2022-06-22	41,000.01	41,000.01	39,000.01	40,300.01	11,272.51	9,486

← NewerPage 18 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.