Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	45,600.01	45,600.01	45,100.01	45,200.01	12,360.27	17,845
2021-12-21	45,800.01	45,800.01	45,100.01	45,500.01	12,442.30	9,148
2021-12-20	45,800.01	45,800.01	45,200.01	45,200.01	12,360.27	64,542
2021-12-17	45,800.01	45,800.01	45,100.01	45,500.01	12,442.30	10,598
2021-12-16	45,700.01	45,800.01	45,300.01	45,500.01	12,442.30	23,377
2021-12-15	45,900.01	46,100.01	45,300.01	45,800.01	12,524.34	26,769
2021-12-14	45,800.01	46,500.01	45,300.01	45,800.01	12,524.34	7,010
2021-12-13	45,200.01	45,700.01	44,900.01	45,500.01	12,442.30	45,061
2021-12-10	45,200.01	45,200.01	44,900.01	45,100.01	12,332.92	18,973
2021-12-09	45,000.01	45,600.01	44,900.01	45,500.01	12,442.30	12,536
2021-12-08	45,300.01	45,400.01	44,900.01	45,000.01	12,305.57	33,880
2021-12-07	45,800.01	45,800.01	45,400.01	45,500.01	12,442.30	36,570
2021-12-06	46,500.01	46,500.01	45,000.01	45,800.01	12,524.34	60,984
2021-12-03	46,900.01	46,900.01	45,000.01	46,000.01	12,579.03	66,290
2021-12-02	46,200.01	46,900.01	46,100.01	46,700.01	12,770.45	169,062
2021-12-01	47,000.01	47,000.01	46,200.01	46,700.01	12,770.45	36,929
2021-11-30	47,400.01	47,400.01	46,600.01	47,000.01	12,852.49	34,473
2021-11-29	46,300.01	48,000.01	46,100.01	47,300.01	12,934.53	273,161
2021-11-26	46,500.01	47,300.01	46,500.01	46,500.01	12,715.76	217,510
2021-11-25	46,300.01	46,800.01	46,300.01	46,400.01	12,688.41	130,099
2021-11-24	46,400.01	46,500.01	46,100.01	46,300.01	12,661.07	48,110
2021-11-23	46,200.01	46,500.01	46,000.01	46,500.01	12,715.76	24,732
2021-11-22	46,900.01	47,000.01	46,100.01	46,500.01	12,715.76	44,830
2021-11-19	46,600.01	46,700.01	46,200.01	46,600.01	12,743.11	114,515
2021-11-18	46,600.01	46,600.01	46,400.01	46,600.01	12,743.11	35,943
2021-11-17	46,700.01	46,700.01	46,600.01	46,600.01	12,743.11	12,234
2021-11-16	46,700.01	46,900.01	46,500.01	46,700.01	12,770.45	70,183
2021-11-15	46,900.01	46,900.01	46,500.01	46,700.01	12,770.45	50,505
2021-11-12	46,900.01	47,000.01	46,200.01	46,700.01	12,770.45	41,496
2021-11-11	46,600.01	46,900.01	46,500.01	46,800.01	12,797.80	27,175
2021-11-10	46,600.01	47,000.01	46,500.01	46,700.01	12,770.45	22,893
2021-11-09	47,300.01	47,300.01	46,600.01	46,600.01	12,743.11	47,093
2021-11-08	46,700.01	47,700.01	46,500.01	47,000.01	12,852.49	85,039
2021-11-05	46,500.01	46,800.01	46,200.01	46,700.01	12,770.45	56,935
2021-11-04	46,600.01	46,900.01	46,400.01	46,700.01	12,770.45	44,383
2021-11-03	47,000.01	47,000.01	46,400.01	46,900.01	12,825.14	32,525
2021-11-02	46,900.01	47,000.01	46,500.01	46,900.01	12,825.14	42,096
2021-11-01	47,000.01	47,000.01	46,500.01	46,900.01	12,825.14	48,787
2021-10-29	46,900.01	47,000.01	46,500.01	47,000.01	12,852.49	37,634
2021-10-28	47,800.01	47,800.01	46,700.01	47,000.01	12,852.49	18,007
2021-10-27	47,400.01	47,500.01	46,500.01	47,300.01	12,934.53	69,807
2021-10-26	47,000.01	47,500.01	46,700.01	47,100.01	12,879.83	24,797
2021-10-25	47,000.01	47,800.01	46,700.01	47,000.01	12,852.49	26,426
2021-10-22	47,500.01	47,500.01	46,800.01	47,000.01	12,852.49	28,124
2021-10-21	47,500.01	47,500.01	46,800.01	47,300.01	12,934.53	45,061

← NewerPage 21 of 21 · 1,245 trading days

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.