Hataphar historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	83,500.02	85,500.02	83,000.02	83,800.02	69,256.21	11,765
2025-05-09	83,700.02	85,000.02	82,800.02	83,700.02	69,173.57	7,394
2025-05-08	83,100.02	85,000.02	82,500.02	83,700.02	69,173.57	15,788
2025-05-07	82,900.02	83,400.02	82,200.02	83,200.02	68,760.34	38,599
2025-05-06	83,000.02	83,600.02	82,000.02	83,000.02	68,595.05	30,288
2025-05-05	83,000.02	83,700.02	82,000.02	83,000.02	68,595.05	9,520
2025-04-29	83,900.02	83,900.02	82,300.02	83,300.02	68,842.99	11,386
2025-04-28	83,400.02	83,600.02	82,500.02	83,400.02	68,925.63	10,654
2025-04-25	82,500.02	83,400.02	82,000.02	83,400.02	68,925.63	34,249
2025-04-24	83,000.02	84,800.02	82,100.02	82,900.02	68,512.41	21,720
2025-04-23	85,300.02	85,300.02	82,500.02	83,600.02	69,090.92	14,424
2025-04-22	84,300.02	84,300.02	82,000.02	83,600.02	69,090.92	18,610
2025-04-21	85,000.02	85,000.02	83,100.02	84,300.02	69,669.43	15,509
2025-04-18	84,200.02	86,000.02	84,200.02	85,000.02	70,247.95	12,797
2025-04-17	83,500.02	85,000.02	83,500.02	84,500.02	69,834.72	16,252
2025-04-16	85,000.02	85,800.02	83,500.02	83,500.02	69,008.28	17,719
2025-04-15	86,600.02	86,600.02	84,600.02	85,200.02	70,413.24	12,254
2025-04-14	86,900.02	87,500.02	85,100.02	85,100.02	70,330.59	26,933
2025-04-11	86,900.02	87,900.02	85,000.02	86,900.02	71,818.20	44,732
2025-04-10	80,000.02	88,900.02	80,000.02	86,900.02	71,818.20	67,899
2025-04-09	81,500.02	82,500.02	79,000.02	80,900.02	66,859.52	44,543
2025-04-08	83,000.02	86,000.02	80,600.02	82,500.02	68,181.83	84,943
2025-04-04	81,000.02	85,600.02	79,500.02	83,900.02	69,338.86	113,920
2025-04-03	86,600.02	87,300.02	82,100.02	83,500.02	69,008.28	122,792
2025-04-02	87,100.02	87,800.02	86,500.02	87,300.02	72,148.77	30,969
2025-04-01	86,500.02	88,200.02	86,500.02	87,100.02	71,983.48	4,880
2025-03-31	88,300.02	88,300.02	86,600.02	86,600.02	71,570.26	20,704
2025-03-28	87,000.02	88,500.02	86,800.02	87,800.02	72,562.00	23,363
2025-03-27	87,400.02	88,000.02	86,600.02	87,800.02	72,562.00	23,119
2025-03-26	88,000.02	88,000.02	87,000.02	87,000.02	71,900.84	14,745
2025-03-25	88,200.02	88,200.02	87,000.02	87,600.02	72,396.71	18,518
2025-03-24	88,100.02	88,900.02	87,000.02	87,800.02	72,562.00	19,741
2025-03-21	88,100.02	88,400.02	87,500.02	87,900.02	72,644.64	19,035
2025-03-20	88,000.02	88,600.02	87,500.02	88,100.02	72,809.93	26,729
2025-03-19	88,900.02	88,900.02	87,500.02	88,000.02	72,727.29	39,726
2025-03-18	88,200.02	88,200.02	87,400.02	87,900.02	72,644.64	23,711
2025-03-17	88,700.02	88,800.02	87,300.02	87,900.02	72,644.64	11,547
2025-03-14	87,500.02	89,000.02	87,400.02	87,400.02	72,231.42	22,270
2025-03-13	88,000.02	89,000.02	87,300.02	88,200.02	72,892.58	39,759
2025-03-12	87,900.02	88,900.02	87,200.02	88,000.02	72,727.29	48,221
2025-03-11	86,800.02	88,000.02	86,500.02	87,900.02	72,644.64	128,998
2025-03-10	87,900.02	88,400.02	86,700.02	86,700.02	71,652.91	34,804
2025-03-07	88,000.02	88,900.02	87,300.02	87,900.02	72,644.64	19,056
2025-03-06	88,100.02	89,500.02	87,300.02	87,500.02	72,314.06	45,610
2025-03-05	90,100.02	90,100.02	87,800.02	88,900.02	73,471.09	54,375
2025-03-04	90,500.02	90,500.02	87,100.02	89,400.02	73,884.31	68,130
2025-03-03	89,800.02	91,300.02	89,800.02	90,100.02	74,462.82	42,697
2025-02-28	87,100.02	93,000.02	87,100.02	89,800.02	74,214.89	139,233
2025-02-27	85,600.02	87,100.02	85,600.02	87,000.02	71,900.84	64,380
2025-02-26	85,600.02	86,400.02	85,400.02	86,300.02	71,322.33	37,973
2025-02-25	86,100.02	86,600.02	85,600.02	85,600.02	70,743.82	39,951
2025-02-24	85,700.02	86,900.02	85,500.02	86,300.02	71,322.33	37,152
2025-02-21	86,200.02	87,000.02	85,700.02	86,300.02	71,322.33	24,888
2025-02-20	86,600.02	87,600.02	85,600.02	86,600.02	71,570.26	35,937
2025-02-19	87,100.02	87,100.02	85,500.02	86,600.02	71,570.26	40,571
2025-02-18	86,500.02	87,700.02	85,600.02	86,500.02	71,487.62	37,469
2025-02-17	87,000.02	88,000.02	85,500.02	86,500.02	71,487.62	20,335
2025-02-14	88,000.02	88,000.02	85,900.02	86,500.02	71,487.62	55,365
2025-02-13	87,400.02	87,900.02	86,500.02	86,500.02	71,487.62	102,500
2025-02-12	88,100.02	88,400.02	87,300.02	87,400.02	72,231.42	21,586

← NewerPage 7 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.