Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	41,400.01	41,400.01	41,100.01	41,300.01	11,552.22	32,186
2022-03-22	41,400.01	41,500.01	41,300.01	41,400.01	11,580.19	21,006
2022-03-21	41,300.01	41,400.01	41,200.01	41,200.01	11,524.25	42,652
2022-03-18	42,000.01	42,000.01	41,200.01	41,300.01	11,552.22	3,727
2022-03-17	41,600.01	41,600.01	41,300.01	41,300.01	11,552.22	25,413
2022-03-16	41,800.01	41,800.01	41,500.01	41,600.01	11,636.14	19,312
2022-03-15	41,500.01	41,800.01	41,000.01	41,800.01	11,692.08	10,510
2022-03-14	41,400.01	41,500.01	41,000.01	41,500.01	11,608.16	29,137
2022-03-11	41,400.01	41,600.01	41,400.01	41,500.01	11,608.16	32,339
2022-03-10	41,300.01	41,900.01	41,300.01	41,700.01	11,664.11	6,102
2022-03-09	41,700.01	41,700.01	41,100.01	41,700.01	11,664.11	11,858
2022-03-08	42,000.01	42,100.01	41,700.01	42,000.01	11,748.02	39,301
2022-03-07	42,200.01	42,200.01	41,700.01	42,000.01	11,748.02	16,266
2022-03-04	42,300.01	42,300.01	42,000.01	42,200.01	11,803.96	12,197
2022-03-03	42,500.01	42,500.01	42,000.01	42,200.01	11,803.96	19,989
2022-03-02	42,000.01	42,400.01	41,000.01	42,300.01	11,831.94	18,702
2022-03-01	42,500.01	42,500.01	42,000.01	42,100.01	11,775.99	16,940
2022-02-28	42,000.01	42,400.01	41,800.01	42,000.01	11,748.02	15,246
2022-02-25	42,500.01	42,500.01	41,700.01	42,300.01	11,831.94	52,297
2022-02-24	42,000.01	42,400.01	41,900.01	42,200.01	11,803.96	47,463
2022-02-23	42,500.01	42,700.01	42,300.01	42,400.01	11,859.91	90,124
2022-02-22	42,500.01	42,500.01	42,400.01	42,400.01	11,859.91	85,839
2022-02-21	42,400.01	42,500.01	42,400.01	42,400.01	11,859.91	29,814
2022-02-18	42,400.01	42,400.01	42,100.01	42,400.01	11,859.91	8,470
2022-02-17	42,000.01	42,400.01	41,700.01	42,400.01	11,859.91	14,589
2022-02-16	42,400.01	42,500.01	42,400.01	42,400.01	11,859.91	17,279
2022-02-15	42,200.01	42,400.01	42,000.01	42,400.01	11,859.91	27,443
2022-02-14	42,300.01	42,400.01	42,000.01	42,400.01	11,859.91	7,792
2022-02-11	42,500.01	42,500.01	42,000.01	42,400.01	11,859.91	28,148
2022-02-10	42,500.01	42,500.01	42,000.01	42,000.01	11,748.02	16,737
2022-02-09	42,500.01	42,500.01	42,000.01	42,500.01	11,887.88	48,631
2022-02-08	42,200.01	42,800.01	42,000.01	42,800.01	11,971.79	47,093
2022-02-07	42,800.01	43,300.01	42,600.01	42,600.01	11,915.85	29,598
2022-01-28	42,600.01	42,600.01	42,000.01	42,600.01	11,915.85	10,164
2022-01-27	41,900.01	42,700.01	41,900.01	42,600.01	11,915.85	38,535
2022-01-26	42,900.01	42,900.01	42,500.01	42,700.01	11,943.82	40,463
2022-01-25	42,000.01	42,500.01	42,000.01	42,500.01	11,887.88	8,182
2022-01-24	42,000.01	43,300.01	42,000.01	43,300.01	12,111.65	175,458
2022-01-21	43,000.01	43,500.01	42,800.01	42,800.01	11,971.79	25,437
2022-01-20	42,900.01	43,000.01	42,200.01	43,000.01	12,027.74	64,379
2022-01-19	43,300.01	43,300.01	42,000.01	43,000.01	12,027.74	7,792
2022-01-18	43,900.01	43,900.01	42,000.01	42,100.01	11,775.99	24,394
2022-01-17	45,000.01	45,000.01	43,000.01	43,000.01	12,027.74	13,213
2022-01-14	43,000.01	43,900.01	43,000.01	43,400.01	12,139.62	82,596
2022-01-13	43,500.01	43,500.01	43,000.01	43,000.01	12,027.74	12,908
2022-01-12	43,000.01	43,500.01	42,900.01	43,000.01	12,027.74	20,667
2022-01-11	44,000.01	44,000.01	43,000.01	43,000.01	12,027.74	47,093
2022-01-10	44,600.01	45,000.01	44,500.01	44,700.01	12,223.54	40,751
2022-01-07	44,800.01	44,900.01	44,600.01	44,900.01	12,278.23	42,689
2022-01-06	44,600.01	44,800.01	44,300.01	44,800.01	12,250.88	75,553
2022-01-05	44,800.01	45,000.01	44,600.01	44,800.01	12,250.88	25,566
2022-01-04	45,000.01	45,000.01	44,800.01	44,800.01	12,250.88	43,387
2021-12-31	45,100.01	45,100.01	44,700.01	45,000.01	12,305.57	25,891
2021-12-30	45,200.01	45,200.01	44,800.01	45,000.01	12,305.57	262,652
2021-12-29	45,000.01	45,200.01	44,800.01	44,800.01	12,250.88	43,705
2021-12-28	44,500.01	45,000.01	44,500.01	45,000.01	12,305.57	18,648
2021-12-27	44,700.01	45,100.01	44,500.01	44,500.01	12,168.85	21,846
2021-12-24	45,000.01	45,200.01	44,800.01	45,100.01	12,332.92	31,224
2021-12-23	45,000.01	45,200.01	44,900.01	45,200.01	12,360.27	41,069
2021-12-22	45,600.01	45,600.01	45,100.01	45,200.01	12,360.27	17,845

← NewerPage 20 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.