Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	88,000.02	88,000.02	86,000.02	87,000.02	71,900.84	7,892
2025-08-01	84,600.02	87,400.02	84,600.02	87,000.02	71,900.84	31,018
2025-07-31	85,000.02	87,500.02	84,100.02	86,000.02	71,074.39	6,293
2025-07-30	87,900.02	87,900.02	85,000.02	86,900.02	71,818.20	3,513
2025-07-29	87,300.02	89,800.02	84,000.02	85,000.02	70,247.95	37,355
2025-07-28	89,000.02	89,000.02	86,200.02	87,300.02	72,148.77	28,931
2025-07-25	84,200.02	89,900.02	82,900.02	89,000.02	73,553.73	76,484
2025-07-24	84,900.02	85,000.02	83,000.02	84,200.02	69,586.79	18,941
2025-07-23	83,000.02	86,000.02	83,000.02	85,000.02	70,247.95	27,530
2025-07-22	86,900.02	86,900.02	83,000.02	85,900.02	70,991.75	29,528
2025-07-21	82,000.02	90,400.02	82,000.02	86,900.02	71,818.20	64,297
2025-07-18	81,100.02	82,500.02	81,100.02	82,200.02	67,933.90	9,439
2025-07-17	81,500.02	82,700.02	81,000.02	82,400.02	68,099.19	33,775
2025-07-16	82,000.02	82,900.02	81,500.02	82,100.02	67,851.25	6,120
2025-07-15	82,200.02	82,200.02	81,500.02	82,000.02	67,768.61	9,450
2025-07-14	82,200.02	83,000.02	81,800.02	82,200.02	67,933.90	18,530
2025-07-11	82,000.02	83,500.02	81,700.02	82,200.02	67,933.90	73,149
2025-07-10	81,500.02	81,800.02	81,200.02	81,500.02	67,355.38	5,472
2025-07-09	81,500.02	81,500.02	81,000.02	81,500.02	67,355.38	8,239
2025-07-08	82,300.02	82,300.02	81,500.02	81,500.02	67,355.38	76,254
2025-07-07	82,000.02	82,800.02	81,600.02	82,000.02	67,768.61	4,162
2025-07-04	81,400.02	82,500.02	81,200.02	82,500.02	68,181.83	26,378
2025-07-03	82,000.02	82,000.02	81,000.02	81,800.02	67,603.32	67,639
2025-07-02	82,000.02	82,000.02	81,200.02	81,700.02	67,520.67	80,838
2025-07-01	82,000.02	82,000.02	81,100.02	81,500.02	67,355.38	61,347
2025-06-30	82,500.02	82,500.02	81,300.02	82,000.02	67,768.61	2,430
2025-06-27	81,600.02	81,900.02	81,300.02	81,700.02	67,520.67	21,674
2025-06-26	82,000.02	82,000.02	80,000.02	81,600.02	67,438.03	132,012
2025-06-25	81,500.02	82,000.02	80,200.02	82,000.02	67,768.61	19,055
2025-06-24	82,900.02	82,900.02	80,600.02	81,500.02	67,355.38	13,714
2025-06-23	81,500.02	82,000.02	81,200.02	81,500.02	67,355.38	4,855
2025-06-20	82,000.02	82,500.02	81,000.02	82,100.02	67,851.25	6,292
2025-06-19	82,200.02	82,200.02	81,600.02	82,000.02	67,768.61	7,684
2025-06-18	82,200.02	82,600.02	81,300.02	82,200.02	67,933.90	8,354
2025-06-17	82,200.02	82,300.02	81,700.02	82,200.02	67,933.90	35,461
2025-06-16	82,900.02	82,900.02	81,500.02	82,200.02	67,933.90	5,804
2025-06-13	82,400.02	82,800.02	81,500.02	82,000.02	67,768.61	6,055
2025-06-12	82,400.02	82,600.02	81,800.02	82,400.02	68,099.19	4,841
2025-06-11	81,800.02	82,900.02	81,800.02	82,400.02	68,099.19	4,961
2025-06-10	82,000.02	82,900.02	81,700.02	82,300.02	68,016.54	7,268
2025-06-09	82,600.02	83,000.02	81,600.02	82,000.02	67,768.61	4,963
2025-06-06	82,900.02	82,900.02	81,700.02	82,600.02	68,264.48	6,899
2025-06-05	82,600.02	83,000.02	82,000.02	82,900.02	68,512.41	12,997
2025-06-04	82,300.02	83,500.02	82,300.02	83,000.02	68,595.05	9,929
2025-06-03	82,600.02	83,800.02	82,500.02	83,000.02	68,595.05	8,256
2025-06-02	82,600.02	82,900.02	82,200.02	82,900.02	68,512.41	13,026
2025-05-30	82,800.02	82,800.02	82,100.02	82,600.02	68,264.48	3,890
2025-05-29	82,500.02	83,200.02	81,800.02	82,800.02	68,429.77	16,093
2025-05-28	82,500.02	83,200.02	81,900.02	82,500.02	68,181.83	21,539
2025-05-27	82,500.02	83,000.02	82,200.02	82,500.02	68,181.83	9,317
2025-05-26	82,000.02	82,600.02	81,700.02	82,200.02	67,933.90	16,781
2025-05-23	82,400.02	82,600.02	81,800.02	82,200.02	67,933.90	7,988
2025-05-22	82,300.02	83,700.02	82,300.02	82,400.02	68,099.19	17,319
2025-05-21	82,000.02	82,900.02	81,900.02	82,400.02	68,099.19	13,316
2025-05-20	82,000.02	83,700.02	82,000.02	82,500.02	68,181.83	11,327
2025-05-19	82,500.02	84,000.02	82,000.02	83,000.02	68,595.05	18,672
2025-05-16	83,900.02	84,100.02	82,300.02	83,200.02	68,760.34	28,315
2025-05-15	83,900.02	85,300.02	82,600.02	83,900.02	69,338.86	12,947
2025-05-14	84,800.02	84,800.02	83,100.02	83,900.02	69,338.86	7,141
2025-05-13	83,800.02	86,000.02	83,500.02	83,800.02	69,256.21	14,928

← NewerPage 6 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.