Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	68,500.01	71,000.01	68,500.01	71,000.01	64,545.46	10,892
2026-01-22	69,000.01	71,000.01	68,500.01	70,700.01	64,272.73	8,718
2026-01-21	69,600.01	69,600.01	68,500.01	69,400.01	63,090.92	12,258
2026-01-20	72,100.01	72,100.01	68,500.01	71,000.01	64,545.46	94,693
2026-01-19	71,500.01	74,500.01	69,100.01	70,000.01	63,636.37	15,062
2026-01-16	68,500.01	75,800.01	68,500.01	71,900.01	65,363.64	28,370
2026-01-15	68,900.01	71,900.01	68,900.01	69,000.01	62,727.28	16,346
2026-01-14	71,400.01	71,500.01	68,800.01	68,900.01	62,636.37	22,428
2026-01-13	70,000.01	73,000.01	69,500.01	71,500.01	65,000.01	10,305
2026-01-12	69,400.01	73,900.01	68,500.01	73,000.01	66,363.64	27,503
2026-01-09	69,000.01	69,700.01	68,500.01	69,400.01	63,090.92	6,875
2026-01-08	69,800.01	69,800.01	69,400.01	69,400.01	63,090.92	1,760
2026-01-07	68,100.01	70,000.01	68,100.01	69,400.01	63,090.92	17,002
2026-01-06	73,000.01	73,000.01	68,100.01	68,100.01	61,909.10	7,410
2026-01-05	70,000.01	71,500.01	68,100.01	68,100.01	61,909.10	11,310
2025-12-31	71,200.01	74,000.01	69,000.01	70,000.01	63,636.37	14,025
2025-12-30	71,700.01	71,700.01	69,300.01	71,600.01	65,090.92	88,557
2025-12-29	70,000.01	72,800.01	69,300.01	69,300.01	63,000.01	9,588
2025-12-26	71,800.01	71,800.01	69,000.01	71,500.01	65,000.01	7,846
2025-12-25	70,300.01	71,800.01	69,500.01	71,800.01	65,272.73	8,164
2025-12-24	72,200.01	72,900.01	69,100.01	70,400.01	64,000.01	7,040
2025-12-23	72,500.01	72,500.01	70,000.01	70,100.01	63,727.28	12,751
2025-12-22	74,000.01	74,000.01	71,000.01	72,900.01	66,272.73	7,718
2025-12-19	71,000.01	72,800.01	69,000.01	72,800.01	66,181.82	21,201
2025-12-18	71,500.01	73,800.01	70,500.01	71,000.01	64,545.46	1,981
2025-12-17	74,000.01	74,500.01	70,500.01	73,800.01	67,090.92	6,622
2025-12-16	71,000.01	74,300.01	70,000.01	74,000.01	67,272.73	15,464
2025-12-15	70,800.01	71,600.01	70,100.01	71,600.01	65,090.92	8,129
2025-12-12	71,000.01	73,000.01	70,500.01	72,800.01	66,181.82	10,012
2025-12-11	72,500.01	73,300.01	70,500.01	73,000.01	66,363.64	19,250
2025-12-10	73,000.01	73,000.01	71,600.01	72,500.01	65,909.10	2,008
2025-12-09	75,000.01	75,000.01	70,500.01	73,000.01	66,363.64	11,618
2025-12-08	75,600.01	75,600.01	72,000.01	72,000.01	65,454.55	4,072
2025-12-05	75,500.01	77,000.01	73,000.01	75,600.01	68,727.28	11,419
2025-12-04	73,400.01	76,600.01	70,000.01	75,500.01	68,636.37	39,623
2025-12-03	73,000.01	75,000.01	69,500.01	73,400.01	66,727.28	15,477
2025-12-02	72,000.01	72,000.01	69,000.01	70,500.01	64,090.92	9,020
2025-12-01	73,300.01	75,000.01	71,900.01	71,900.01	65,363.64	7,480
2025-11-28	75,000.01	75,000.01	73,000.01	73,300.01	66,636.37	7,040
2025-11-27	76,000.01	76,000.01	73,500.01	74,300.01	67,545.46	4,621
2025-11-26	76,800.01	76,800.01	74,000.01	75,400.01	68,545.46	2,006
2025-11-25	76,000.01	76,000.01	74,000.01	75,700.01	68,818.19	1,937
2025-11-24	76,500.01	76,500.01	74,800.01	76,000.01	69,090.92	2,545
2025-11-21	73,200.01	77,400.01	72,000.01	76,500.01	69,545.46	30,360
2025-11-20	73,000.01	74,000.01	72,500.01	73,600.01	66,909.10	8,934
2025-11-19	74,800.01	74,800.01	73,000.01	73,000.01	66,363.64	10,526
2025-11-18	74,800.01	75,000.01	74,200.01	74,800.01	68,000.01	17,312
2025-11-17	75,000.01	82,500.01	75,000.01	75,200.01	68,363.64	20,819
2025-11-14	75,000.01	78,000.01	74,300.01	75,000.01	68,181.82	11,388
2025-11-13	75,000.01	77,400.01	75,000.01	75,000.01	68,181.82	6,821
2025-11-12	75,000.01	78,500.01	75,000.01	77,400.01	70,363.64	31,141
2025-11-11	75,000.01	77,600.01	74,000.01	75,000.01	68,181.82	12,320
2025-11-10	76,000.01	78,000.01	75,000.01	75,000.01	68,181.82	3,081
2025-11-07	77,400.01	77,400.01	74,000.01	76,400.01	69,454.55	8,048
2025-11-06	76,700.01	77,500.01	75,800.01	77,400.01	70,363.64	27,745
2025-11-05	76,800.01	76,900.01	76,000.01	76,800.01	69,818.19	6,491
2025-11-04	76,500.01	78,900.01	76,000.01	76,900.01	69,909.10	13,420
2025-11-03	77,000.01	79,800.01	76,000.01	76,200.01	69,272.73	35,970
2025-10-31	79,000.01	79,000.01	76,300.01	76,300.01	69,363.64	7,590
2025-10-30	79,900.01	79,900.01	77,300.01	79,000.01	71,818.19	3,847

← NewerPage 4 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.