Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71,000.01	71,000.01	68,600.01	70,000.01	63,636.37	2,310
2026-04-23	71,400.01	71,400.01	69,000.01	70,000.01	63,636.37	8,037
2026-04-22	71,900.01	71,900.01	69,000.01	69,000.01	62,727.28	3,212
2026-04-21	71,900.01	72,000.01	69,900.01	71,000.01	64,545.46	3,317
2026-04-20	70,900.01	72,000.01	70,000.01	72,000.01	65,454.55	2,442
2026-04-17	71,500.01	72,900.01	70,600.01	71,900.01	65,363.64	3,251
2026-04-16	71,900.01	72,900.01	70,500.01	71,500.01	65,000.01	14,279
2026-04-15	72,500.01	72,500.01	71,100.01	72,400.01	65,818.19	18,060
2026-04-14	72,000.01	73,000.01	71,500.01	72,500.01	65,909.10	4,181
2026-04-13	71,000.01	73,900.01	71,000.01	72,600.01	66,000.01	20,571
2026-04-10	68,300.01	75,100.01	67,100.01	75,000.01	68,181.82	44,007
2026-04-09	67,600.01	68,300.01	67,600.01	68,300.01	62,090.92	8,836
2026-04-08	67,900.01	68,200.01	67,600.01	68,200.01	62,000.01	9,615
2026-04-07	67,200.01	68,100.01	67,000.01	68,100.01	61,909.10	7,040
2026-04-06	68,000.01	68,100.01	67,000.01	68,100.01	61,909.10	4,998
2026-04-03	67,500.01	68,900.01	67,000.01	68,800.01	62,545.46	9,042
2026-04-02	69,000.01	69,000.01	67,500.01	68,800.01	62,545.46	1,572
2026-04-01	69,000.01	69,000.01	67,500.01	69,000.01	62,727.28	5,115
2026-03-31	68,000.01	69,000.01	68,000.01	69,000.01	62,727.28	2,992
2026-03-30	68,900.01	69,000.01	68,000.01	69,000.01	62,727.28	2,206
2026-03-27	67,000.01	69,000.01	67,000.01	68,900.01	62,636.37	21,283
2026-03-26	67,900.01	68,500.01	67,900.01	68,500.01	62,272.73	10,890
2026-03-25	67,900.01	68,900.01	66,700.01	67,900.01	61,727.28	13,420
2026-03-24	68,000.01	68,000.01	66,900.01	67,800.01	61,636.37	4,621
2026-03-23	68,000.01	68,000.01	67,000.01	68,000.01	61,818.19	770
2026-03-20	67,500.01	68,900.01	67,000.01	68,600.01	62,363.64	5,280
2026-03-19	69,300.01	69,400.01	68,500.01	69,300.01	63,000.01	1,023
2026-03-18	68,500.01	70,000.01	68,500.01	69,300.01	63,000.01	13,970
2026-03-17	69,000.01	69,000.01	67,800.01	69,000.01	62,727.28	4,184
2026-03-16	69,000.01	70,500.01	67,800.01	69,000.01	62,727.28	2,861
2026-03-13	69,000.01	69,000.01	67,500.01	69,000.01	62,727.28	20,032
2026-03-12	68,000.01	68,000.01	66,900.01	67,900.01	61,727.28	2,604
2026-03-11	68,500.01	68,500.01	66,700.01	67,900.01	61,727.28	550
2026-03-10	67,300.01	68,800.01	66,400.01	68,000.01	61,818.19	2,839
2026-03-09	68,000.01	68,800.01	66,200.01	67,600.01	61,454.55	13,884
2026-03-06	69,200.01	69,400.01	68,000.01	69,200.01	62,909.10	7,545
2026-03-05	69,000.01	71,000.01	68,000.01	69,200.01	62,909.10	31,603
2026-03-04	69,900.01	69,900.01	68,000.01	69,000.01	62,727.28	13,640
2026-03-03	69,500.01	69,500.01	68,000.01	68,800.01	62,545.46	12,760
2026-03-02	69,900.01	69,900.01	68,100.01	69,200.01	62,909.10	17,851
2026-02-27	69,700.01	69,900.01	68,500.01	69,900.01	63,545.46	5,125
2026-02-26	69,500.01	69,900.01	68,200.01	69,900.01	63,545.46	9,737
2026-02-25	68,000.01	69,500.01	67,800.01	69,100.01	62,818.19	10,889
2026-02-24	68,800.01	70,000.01	67,900.01	68,800.01	62,545.46	9,708
2026-02-23	69,200.01	69,800.01	67,800.01	67,800.01	61,636.37	7,294
2026-02-13	68,600.01	69,700.01	67,300.01	69,500.01	63,181.82	40,370
2026-02-12	68,800.01	68,800.01	67,700.01	68,600.01	62,363.64	7,480
2026-02-11	68,400.01	69,200.01	67,300.01	68,500.01	62,272.73	19,312
2026-02-10	68,600.01	69,300.01	67,300.01	68,500.01	62,272.73	11,000
2026-02-09	69,800.01	69,800.01	67,200.01	68,900.01	62,636.37	17,525
2026-02-06	69,000.01	69,500.01	68,000.01	69,400.01	63,090.92	31,625
2026-02-05	69,000.01	69,900.01	68,200.01	69,000.01	62,727.28	18,590
2026-02-04	68,100.01	69,900.01	68,000.01	69,000.01	62,727.28	4,200
2026-02-03	69,400.01	70,000.01	68,000.01	69,900.01	63,545.46	4,523
2026-02-02	68,500.01	70,000.01	68,000.01	69,500.01	63,181.82	55,132
2026-01-30	68,000.01	70,000.01	68,000.01	70,000.01	63,636.37	664
2026-01-29	70,300.01	70,300.01	68,300.01	69,100.01	62,818.19	4,070
2026-01-28	70,000.01	71,200.01	68,500.01	69,000.01	62,727.28	8,063
2026-01-27	70,000.01	71,000.01	68,500.01	70,000.01	63,636.37	6,778
2026-01-26	71,400.01	71,400.01	68,600.01	69,600.01	63,272.73	10,956

← NewerPage 3 of 5 · 248 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.