Hataphar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 88,000.02 | 88,200.02 | 87,000.02 | 88,200.02 | 72,892.58 | 59,815 |
| 2025-02-10 | 88,500.02 | 88,900.02 | 86,900.02 | 86,900.02 | 71,818.20 | 24,154 |
| 2025-02-07 | 87,900.02 | 90,000.02 | 87,500.02 | 88,500.02 | 73,140.51 | 247,369 |
| 2025-02-06 | 87,900.02 | 88,800.02 | 87,300.02 | 87,900.02 | 72,644.64 | 44,988 |
| 2025-02-05 | 87,000.02 | 88,300.02 | 86,200.02 | 87,900.02 | 72,644.64 | 35,586 |
| 2025-02-04 | 86,700.02 | 87,900.02 | 86,500.02 | 87,400.02 | 72,231.42 | 37,168 |
| 2025-02-03 | 86,500.02 | 89,000.02 | 85,200.02 | 86,700.02 | 71,652.91 | 19,771 |
| 2025-01-24 | 85,900.02 | 86,600.02 | 84,800.02 | 86,500.02 | 71,487.62 | 41,757 |
| 2025-01-23 | 86,400.02 | 86,400.02 | 85,100.02 | 86,000.02 | 71,074.39 | 30,672 |
| 2025-01-22 | 87,800.02 | 87,800.02 | 85,400.02 | 86,400.02 | 71,404.97 | 43,434 |
| 2025-01-21 | 88,600.02 | 89,400.02 | 85,300.02 | 87,000.02 | 71,900.84 | 27,301 |
| 2025-01-20 | 88,500.02 | 90,000.02 | 86,700.02 | 88,700.02 | 73,305.80 | 11,196 |
| 2025-01-17 | 86,000.02 | 88,000.02 | 85,400.02 | 88,000.02 | 72,727.29 | 70,925 |
| 2025-01-16 | 86,000.02 | 86,400.02 | 85,200.02 | 86,000.02 | 71,074.39 | 49,461 |
| 2025-01-15 | 86,000.02 | 86,500.02 | 85,300.02 | 86,000.02 | 71,074.39 | 28,008 |
| 2025-01-14 | 85,000.02 | 88,000.02 | 85,000.02 | 86,000.02 | 71,074.39 | 25,554 |
| 2025-01-13 | 88,000.02 | 88,000.02 | 85,000.02 | 85,900.02 | 70,991.75 | 63,566 |
| 2025-01-10 | 90,000.02 | 90,000.02 | 87,000.02 | 88,100.02 | 72,809.93 | 70,531 |
| 2025-01-09 | 92,000.02 | 92,900.02 | 88,000.02 | 90,600.02 | 74,876.05 | 156,098 |
| 2025-01-08 | 86,000.02 | 92,000.02 | 86,000.02 | 91,900.02 | 75,950.43 | 66,350 |
| 2025-01-07 | 96,200.02 | 97,500.02 | 86,800.02 | 86,900.02 | 71,818.20 | 593,126 |
| 2025-01-06 | 95,200.02 | 97,200.02 | 95,200.02 | 96,000.02 | 79,338.86 | 501,008 |
| 2025-01-03 | 95,500.02 | 96,000.02 | 94,400.02 | 95,000.02 | 78,512.41 | 35,589 |
| 2025-01-02 | 95,000.02 | 96,500.02 | 94,000.02 | 95,500.02 | 78,925.63 | 21,724 |
| 2024-12-31 | 94,500.02 | 96,000.02 | 93,700.02 | 95,000.02 | 78,512.41 | 120,229 |
| 2024-12-30 | 99,200.02 | 99,200.02 | 94,500.02 | 94,500.02 | 78,099.19 | 76,424 |
| 2024-12-27 | 99,500.02 | 99,900.02 | 98,700.02 | 99,200.02 | 81,983.49 | 277,564 |
| 2024-12-26 | 95,700.02 | 100,500.02 | 95,600.02 | 99,500.02 | 82,231.42 | 243,728 |
| 2024-12-25 | 94,500.02 | 95,900.02 | 94,200.02 | 95,700.02 | 79,090.92 | 235,510 |
| 2024-12-24 | 95,200.02 | 95,300.02 | 94,000.02 | 94,900.02 | 78,429.77 | 370,656 |
| 2024-12-23 | 96,400.02 | 96,400.02 | 93,400.02 | 95,300.02 | 78,760.35 | 233,388 |
| 2024-12-20 | 96,000.02 | 98,000.02 | 95,600.02 | 96,300.02 | 79,586.79 | 123,680 |
| 2024-12-19 | 89,000.02 | 98,500.02 | 88,200.02 | 96,300.02 | 79,586.79 | 197,396 |
| 2024-12-18 | 90,900.02 | 90,900.02 | 88,300.02 | 90,000.02 | 74,380.18 | 57,892 |
| 2024-12-17 | 88,300.02 | 89,500.02 | 88,000.02 | 89,400.02 | 73,884.31 | 53,245 |
| 2024-12-16 | 90,800.02 | 90,900.02 | 88,000.02 | 89,000.02 | 73,553.73 | 61,778 |
| 2024-12-13 | 90,800.02 | 91,000.02 | 88,600.02 | 90,000.02 | 74,380.18 | 34,074 |
| 2024-12-12 | 88,000.02 | 90,900.02 | 88,000.02 | 90,800.02 | 75,041.34 | 93,913 |
| 2024-12-11 | 92,400.02 | 92,400.02 | 87,800.02 | 90,000.02 | 74,380.18 | 184,917 |
| 2024-12-10 | 88,800.02 | 94,000.02 | 88,800.02 | 92,500.02 | 76,446.30 | 2,694,688 |
| 2024-12-09 | 97,000.02 | 97,900.02 | 88,500.02 | 88,500.02 | 73,140.51 | 324,736 |
| 2024-12-06 | 103,900.02 | 103,900.02 | 96,900.02 | 98,000.02 | 80,991.75 | 274,779 |
| 2024-12-05 | 105,000.02 | 105,000.02 | 100,800.02 | 103,900.02 | 85,867.79 | 98,425 |
| 2024-12-04 | 108,300.02 | 110,900.02 | 102,000.02 | 104,800.02 | 86,611.59 | 156,311 |
| 2024-12-03 | 99,600.02 | 108,900.02 | 99,500.02 | 108,300.02 | 89,504.15 | 134,323 |
| 2024-12-02 | 91,500.02 | 99,500.02 | 91,500.02 | 99,500.02 | 82,231.42 | 377,223 |
| 2024-11-29 | 90,000.02 | 91,500.02 | 88,400.02 | 90,500.02 | 74,793.40 | 55,852 |
| 2024-11-28 | 80,300.02 | 88,700.02 | 80,300.02 | 88,400.02 | 73,057.87 | 299,335 |
| 2024-11-27 | 81,400.02 | 81,400.02 | 79,300.02 | 80,700.02 | 66,694.23 | 47,413 |
| 2024-11-26 | 80,300.02 | 81,800.02 | 80,200.02 | 80,600.02 | 66,611.58 | 96,104 |
| 2024-11-25 | 82,000.02 | 82,400.02 | 80,200.02 | 80,200.02 | 66,281.00 | 355,466 |
| 2024-11-22 | 82,000.02 | 83,000.02 | 81,000.02 | 82,000.02 | 67,768.61 | 376,651 |
| 2024-11-21 | 80,100.02 | 83,000.02 | 80,100.02 | 82,000.02 | 67,768.61 | 140,175 |
| 2024-11-20 | 73,000.01 | 80,100.02 | 73,000.01 | 80,100.02 | 66,198.36 | 225,598 |
| 2024-11-19 | 72,700.01 | 75,000.01 | 72,600.01 | 74,700.01 | 61,735.55 | 119,484 |
| 2024-11-18 | 72,500.01 | 74,000.01 | 72,200.01 | 72,700.01 | 60,082.66 | 70,210 |
| 2024-11-15 | 69,200.01 | 75,900.01 | 69,200.01 | 72,200.01 | 59,669.43 | 150,773 |
| 2024-11-14 | 68,900.01 | 69,500.01 | 68,600.01 | 69,200.01 | 57,190.09 | 39,083 |
| 2024-11-13 | 69,000.01 | 69,900.01 | 68,900.01 | 69,300.01 | 57,272.74 | 80,229 |
| 2024-11-12 | 69,400.01 | 69,500.01 | 68,500.01 | 69,200.01 | 57,190.09 | 18,521 |
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.