Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	80,100.01	80,100.01	78,000.01	79,900.01	72,636.37	7,222
2025-10-28	82,000.01	82,000.01	78,000.01	78,200.01	71,090.92	6,622
2025-10-27	80,900.01	83,000.01	79,000.01	80,200.01	72,909.10	12,430
2025-10-24	81,500.01	86,800.01	79,900.01	80,400.01	73,090.92	23,771
2025-10-23	85,000.02	88,000.02	84,500.02	87,900.02	72,644.64	35,223
2025-10-22	84,500.02	84,500.02	84,000.02	84,500.02	69,834.72	1,573
2025-10-21	84,800.02	85,800.02	84,000.02	84,500.02	69,834.72	77,077
2025-10-20	84,900.02	85,000.02	83,500.02	84,800.02	70,082.66	11,572
2025-10-17	84,000.02	85,200.02	84,000.02	84,900.02	70,165.30	26,989
2025-10-16	83,500.02	85,600.02	83,500.02	85,200.02	70,413.24	38,979
2025-10-15	84,900.02	88,000.02	84,000.02	84,000.02	69,421.50	2,944
2025-10-14	85,000.02	85,000.02	84,000.02	84,900.02	70,165.30	5,468
2025-10-13	85,800.02	85,800.02	84,000.02	85,500.02	70,661.17	9,438
2025-10-10	84,000.02	85,900.02	84,000.02	85,800.02	70,909.10	23,418
2025-10-09	85,400.02	85,400.02	84,000.02	84,000.02	69,421.50	27,801
2025-10-08	83,800.02	84,100.02	83,800.02	84,000.02	69,421.50	7,402
2025-10-07	85,000.02	85,100.02	84,000.02	84,000.02	69,421.50	7,260
2025-10-06	84,000.02	85,200.02	83,600.02	85,000.02	70,247.95	23,499
2025-10-03	84,000.02	84,800.02	83,400.02	84,000.02	69,421.50	10,043
2025-10-02	84,500.02	84,900.02	84,000.02	84,000.02	69,421.50	6,752
2025-10-01	84,000.02	84,800.02	82,900.02	84,500.02	69,834.72	5,136
2025-09-30	85,800.02	85,800.02	84,100.02	84,800.02	70,082.66	2,059
2025-09-29	85,700.02	85,700.02	83,600.02	85,600.02	70,743.82	7,744
2025-09-26	85,800.02	85,800.02	83,300.02	84,000.02	69,421.50	3,872
2025-09-25	84,200.02	85,900.02	84,000.02	84,000.02	69,421.50	1,039
2025-09-24	84,000.02	85,800.02	83,000.02	84,900.02	70,165.30	5,808
2025-09-23	85,000.02	85,000.02	84,200.02	84,800.02	70,082.66	1,876
2025-09-22	86,500.02	86,500.02	84,500.02	85,000.02	70,247.95	5,330
2025-09-19	85,000.02	86,000.02	84,500.02	85,000.02	70,247.95	3,295
2025-09-18	86,500.02	86,500.02	85,000.02	86,200.02	71,239.68	3,812
2025-09-17	90,000.02	90,000.02	85,000.02	85,500.02	70,661.17	2,791
2025-09-16	85,500.02	86,500.02	85,500.02	85,500.02	70,661.17	968
2025-09-15	86,000.02	87,900.02	86,000.02	86,900.02	71,818.20	8,591
2025-09-12	84,400.02	88,000.02	84,000.02	86,000.02	71,074.39	17,388
2025-09-11	84,300.02	85,000.02	84,000.02	84,400.02	69,752.08	6,050
2025-09-10	84,600.02	85,800.02	84,300.02	84,300.02	69,669.43	2,420
2025-09-09	84,000.02	85,000.02	84,000.02	84,300.02	69,669.43	3,993
2025-09-08	85,500.02	85,500.02	84,000.02	84,000.02	69,421.50	9,340
2025-09-05	86,600.02	86,600.02	85,000.02	86,600.02	71,570.26	15,791
2025-09-04	86,800.02	86,800.02	85,000.02	86,600.02	71,570.26	2,057
2025-09-03	87,500.02	87,500.02	85,000.02	86,500.02	71,487.62	859
2025-08-29	85,500.02	87,400.02	84,500.02	86,200.02	71,239.68	12,409
2025-08-28	87,500.02	90,000.02	85,200.02	86,000.02	71,074.39	9,075
2025-08-27	87,500.02	87,500.02	85,000.02	86,000.02	71,074.39	13,794
2025-08-26	86,000.02	88,000.02	84,500.02	86,000.02	71,074.39	10,043
2025-08-25	87,300.02	90,000.02	85,800.02	86,000.02	71,074.39	28,439
2025-08-22	86,800.02	86,800.02	85,000.02	86,000.02	71,074.39	16,277
2025-08-21	87,100.02	87,100.02	85,300.02	86,600.02	71,570.26	4,266
2025-08-20	86,200.02	87,300.02	85,400.02	86,500.02	71,487.62	9,319
2025-08-19	85,500.02	87,900.02	85,000.02	86,200.02	71,239.68	14,962
2025-08-18	86,600.02	86,900.02	85,500.02	86,200.02	71,239.68	13,678
2025-08-15	85,000.02	86,800.02	85,000.02	86,600.02	71,570.26	23,595
2025-08-14	85,000.02	86,500.02	84,800.02	86,200.02	71,239.68	14,520
2025-08-13	85,600.02	87,700.02	85,000.02	85,000.02	70,247.95	16,458
2025-08-12	85,500.02	87,000.02	85,300.02	87,000.02	71,900.84	11,012
2025-08-11	87,800.02	88,000.02	85,000.02	87,000.02	71,900.84	8,835
2025-08-08	86,600.02	87,900.02	84,600.02	87,900.02	72,644.64	52,293
2025-08-07	86,800.02	86,900.02	85,000.02	86,700.02	71,652.91	17,322
2025-08-06	87,000.02	87,800.02	85,500.02	86,900.02	71,818.20	20,704
2025-08-05	87,800.02	87,900.02	85,000.02	87,100.02	71,983.48	38,430

← NewerPage 5 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.