Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	59,600.01	59,600.01	58,000.01	59,300.01	53,909.10	2,660
2026-07-21	61,000.01	61,000.01	58,500.01	59,600.01	54,181.82	4,741
2026-07-20	62,000.01	62,300.01	59,500.01	61,100.01	55,545.46	6,710
2026-07-17	62,300.01	62,900.01	62,000.01	62,300.01	56,636.37	16,610
2026-07-16	63,900.01	64,900.01	61,500.01	62,200.01	56,545.46	7,052
2026-07-15	63,900.01	63,900.01	61,000.01	61,000.01	55,454.55	4,960
2026-07-14	63,900.01	64,500.01	62,200.01	63,500.01	57,727.28	571
2026-07-13	65,300.01	65,300.01	59,500.01	63,900.01	58,090.91	4,400
2026-07-10	63,000.01	64,500.01	63,000.01	64,500.01	58,636.37	3,630
2026-07-09	65,500.01	65,500.01	64,900.01	65,100.01	59,181.82	6,061
2026-07-08	64,600.01	64,700.01	63,000.01	63,000.01	57,272.73	441
2026-07-07	64,000.01	66,000.01	64,000.01	64,700.01	58,818.19	22,122
2026-07-06	64,100.01	64,100.01	64,100.01	64,100.01	58,272.73	146
2026-07-03	63,000.01	64,500.01	62,500.01	64,500.01	58,636.37	21,671
2026-07-02	63,800.01	64,500.01	63,700.01	64,500.01	58,636.37	6,603
2026-07-01	64,700.01	64,800.01	64,500.01	64,500.01	58,636.37	1,320
2026-06-30	63,500.01	65,000.01	60,600.01	65,000.01	59,090.91	1,774
2026-06-29	66,000.01	66,000.01	66,000.01	66,000.01	60,000.01	110
2026-06-26	63,700.01	63,900.01	63,500.01	63,900.01	58,090.91	1,110
2026-06-25	64,000.01	64,100.01	64,000.01	64,100.01	58,272.73	660
2026-06-24	64,000.01	64,300.01	63,500.01	64,300.01	58,454.55	1,540
2026-06-23	64,600.01	64,600.01	64,000.01	64,600.01	58,727.28	777
2026-06-22	64,000.01	64,700.01	64,000.01	64,700.01	58,818.19	485
2026-06-19	64,500.01	65,800.01	64,500.01	65,800.01	59,818.19	449
2026-06-18	65,100.01	66,500.01	64,500.01	66,300.01	60,272.73	2,614
2026-06-17	67,000.01	67,100.01	67,000.01	67,100.01	61,000.01	1,650
2026-06-16	67,300.01	67,400.01	64,500.01	67,100.01	61,000.01	8,910
2026-06-15	66,000.01	70,000.01	64,400.01	67,400.01	61,272.73	11,880
2026-06-12	66,000.01	66,000.01	61,100.01	65,000.01	59,090.91	4,841
2026-06-11	64,600.01	66,800.01	64,600.01	66,000.01	60,000.01	21,560
2026-06-10	66,900.01	68,800.01	64,200.01	66,800.01	60,727.28	5,836
2026-06-09	65,000.01	66,900.01	65,000.01	65,000.01	59,090.91	1,559
2026-06-08	68,500.01	68,500.01	64,600.01	67,200.01	61,090.91	3,665
2026-06-05	68,400.01	68,400.01	65,000.01	65,700.01	59,727.28	5,283
2026-06-04	66,400.01	66,500.01	65,400.01	66,500.01	60,454.55	3,630
2026-06-03	67,100.01	68,400.01	65,600.01	66,900.01	60,818.19	7,194
2026-06-02	67,900.01	68,100.01	65,800.01	67,000.01	60,909.10	4,585
2026-06-01	66,800.01	69,000.01	64,800.01	67,900.01	61,727.28	4,247
2026-05-29	66,900.01	66,900.01	63,000.01	66,800.01	60,727.28	13,640
2026-05-28	68,400.01	68,400.01	67,000.01	67,000.01	60,909.10	330
2026-05-27	65,700.01	70,000.01	65,700.01	67,900.01	61,727.28	14,301
2026-05-26	67,000.01	67,000.01	65,800.01	65,800.01	59,818.19	2,605
2026-05-25	67,600.01	67,600.01	66,900.01	67,500.01	61,363.64	6,844
2026-05-22	69,500.01	69,600.01	67,500.01	67,600.01	61,454.55	4,195
2026-05-21	68,000.01	70,000.01	67,600.01	69,600.01	63,272.73	7,370
2026-05-20	69,000.01	69,000.01	68,000.01	68,000.01	61,818.19	4,466
2026-05-19	69,600.01	71,000.01	68,500.01	70,000.01	63,636.37	1,260
2026-05-18	69,600.01	69,600.01	69,000.01	69,600.01	63,272.73	4,731
2026-05-15	68,500.01	69,600.01	68,300.01	69,600.01	63,272.73	2,794
2026-05-14	69,800.01	69,800.01	69,800.01	69,800.01	63,454.55	35,558
2026-05-13	70,000.01	70,900.01	69,000.01	69,000.01	62,727.28	425
2026-05-12	69,000.01	69,000.01	68,500.01	69,000.01	62,727.28	23,469
2026-05-11	70,000.01	70,000.01	69,000.01	70,000.01	63,636.37	770
2026-05-08	69,000.01	70,000.01	69,000.01	70,000.01	63,636.37	948
2026-05-07	69,100.01	71,000.01	69,100.01	70,000.01	63,636.37	11,444
2026-05-06	70,600.01	71,000.01	69,000.01	70,900.01	64,454.55	28,271
2026-05-05	70,600.01	70,900.01	69,000.01	70,800.01	64,363.64	2,970
2026-05-04	71,000.01	71,500.01	69,000.01	70,800.01	64,363.64	3,630
2026-04-29	69,000.01	71,000.01	69,000.01	71,000.01	64,545.46	42,384
2026-04-28	71,000.01	71,000.01	68,000.01	71,000.01	64,545.46	14,300

← NewerPage 2 of 3 · 125 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.