Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	41,000.01	41,000.01	41,000.01	41,000.01	11,468.31	339
2022-06-20	40,400.01	40,500.01	40,400.01	40,500.01	11,328.45	2,372
2022-06-16	40,400.01	40,500.01	39,200.01	40,500.01	11,328.45	4,743
2022-06-15	40,300.01	40,700.01	39,000.01	40,400.01	11,300.48	23,455
2022-06-14	41,000.01	41,000.01	39,300.01	40,500.01	11,328.45	3,388
2022-06-13	40,400.01	40,400.01	39,500.01	40,200.01	11,244.54	2,710
2022-06-10	40,300.01	40,500.01	40,300.01	40,500.01	11,328.45	8,470
2022-06-09	40,500.01	40,700.01	40,300.01	40,300.01	11,272.51	2,372
2022-06-08	40,400.01	40,500.01	39,500.01	40,500.01	11,328.45	6,776
2022-06-07	41,000.01	41,000.01	39,500.01	40,500.01	11,328.45	5,082
2022-06-06	40,400.01	40,700.01	39,200.01	40,600.01	11,356.42	5,082
2022-06-03	40,700.01	40,700.01	40,500.01	40,500.01	11,328.45	678
2022-06-02	41,000.01	41,000.01	39,000.01	40,800.01	11,412.36	19,650
2022-06-01	38,900.01	41,000.01	38,900.01	41,000.01	11,468.31	11,858
2022-05-31	40,500.01	40,800.01	40,500.01	40,800.01	11,412.36	1,121
2022-05-30	40,700.01	40,700.01	40,300.01	40,500.01	11,328.45	111,127
2022-05-27	40,500.01	40,800.01	40,500.01	40,700.01	11,384.39	50,976
2022-05-26	40,800.01	40,800.01	38,800.01	40,600.01	11,356.42	5,438
2022-05-25	40,500.01	40,800.01	40,500.01	40,800.01	11,412.36	6,776
2022-05-24	40,800.01	40,800.01	40,800.01	40,800.01	11,412.36	339
2022-05-23	40,500.01	40,600.01	39,000.01	40,500.01	11,328.45	8,141
2022-05-20	40,100.01	40,800.01	40,100.01	40,500.01	11,328.45	10,554
2022-05-19	39,000.01	40,200.01	38,700.01	40,200.01	11,244.54	3,524
2022-05-18	39,000.01	40,800.01	39,000.01	40,800.01	11,412.36	23,716
2022-05-17	39,800.01	40,800.01	39,500.01	40,800.01	11,412.36	50,010
2022-05-16	39,800.01	40,000.01	39,500.01	39,900.01	11,160.62	29,137
2022-05-13	40,000.01	40,000.01	38,800.01	39,800.01	11,132.65	20,328
2022-05-12	39,000.01	40,000.01	38,600.01	39,900.01	11,160.62	30,492
2022-05-11	40,000.01	40,000.01	38,600.01	40,000.01	11,188.59	15,419
2022-05-10	40,000.01	40,000.01	38,000.01	40,000.01	11,188.59	10,164
2022-05-09	39,500.01	40,000.01	36,900.01	40,000.01	11,188.59	138,908
2022-05-06	39,700.01	41,000.01	38,900.01	40,000.01	11,188.59	52,731
2022-05-05	40,300.01	40,900.01	40,000.01	40,500.01	11,328.45	48,452
2022-05-04	40,000.01	40,500.01	39,900.01	40,500.01	11,328.45	25,410
2022-04-29	39,500.01	40,000.01	39,400.01	40,000.01	11,188.59	36,590
2022-04-28	38,900.01	39,500.01	38,900.01	39,500.01	11,048.73	16,601
2022-04-27	39,800.01	39,800.01	38,800.01	38,800.01	10,852.93	5,760
2022-04-26	39,400.01	39,400.01	39,400.01	39,400.01	11,020.76	2,710
2022-04-25	40,000.01	40,000.01	38,000.01	39,900.01	11,160.62	53,226
2022-04-22	40,000.01	40,000.01	39,000.01	40,000.01	11,188.59	30,153
2022-04-21	39,500.01	42,000.01	38,000.01	40,000.01	11,188.59	134,165
2022-04-20	40,000.01	40,100.01	39,800.01	40,000.01	11,188.59	21,683
2022-04-19	40,000.01	40,200.01	40,000.01	40,000.01	11,188.59	36,590
2022-04-18	41,500.01	41,500.01	40,600.01	40,600.01	11,356.42	15,924
2022-04-15	41,000.01	41,000.01	41,000.01	41,000.01	11,468.31	1,694
2022-04-14	41,500.01	41,500.01	41,000.01	41,000.01	11,468.31	21,683
2022-04-13	41,200.01	41,500.01	41,000.01	41,500.01	11,608.16	18,637
2022-04-12	41,400.01	41,700.01	41,000.01	41,200.01	11,524.25	33,311
2022-04-08	41,500.01	41,800.01	41,400.01	41,400.01	11,580.19	43,705
2022-04-07	41,800.01	41,800.01	41,600.01	41,600.01	11,636.14	18,634
2022-04-06	41,800.01	42,000.01	41,600.01	41,800.01	11,692.08	54,547
2022-04-05	41,800.01	42,000.01	41,600.01	41,600.01	11,636.14	19,654
2022-04-04	41,800.01	42,200.01	41,500.01	41,800.01	11,692.08	234,484
2022-04-01	41,500.01	41,900.01	41,500.01	41,800.01	11,692.08	9,148
2022-03-31	41,100.01	41,300.01	41,100.01	41,300.01	11,552.22	4,743
2022-03-30	41,300.01	41,300.01	41,100.01	41,200.01	11,524.25	12,874
2022-03-29	41,200.01	41,200.01	41,100.01	41,200.01	11,524.25	29,818
2022-03-28	41,400.01	41,400.01	41,200.01	41,200.01	11,524.25	16,330
2022-03-25	42,000.01	42,000.01	41,400.01	41,500.01	11,608.16	14,230
2022-03-24	41,200.01	41,500.01	41,200.01	41,400.01	11,580.19	40,280

← NewerPage 19 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.