Hataphar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 69,000.01 | 69,500.01 | 68,500.01 | 69,400.01 | 57,355.38 | 36,207 |
| 2024-11-08 | 68,800.01 | 69,500.01 | 68,800.01 | 69,400.01 | 57,355.38 | 39,002 |
| 2024-11-07 | 69,100.01 | 69,500.01 | 68,600.01 | 69,400.01 | 57,355.38 | 23,656 |
| 2024-11-06 | 69,500.01 | 69,700.01 | 69,100.01 | 69,600.01 | 57,520.67 | 50,135 |
| 2024-11-05 | 69,300.01 | 69,500.01 | 68,900.01 | 69,500.01 | 57,438.03 | 34,642 |
| 2024-11-04 | 69,600.01 | 70,000.01 | 69,200.01 | 69,500.01 | 57,438.03 | 36,905 |
| 2024-11-01 | 69,500.01 | 70,300.01 | 69,500.01 | 69,700.01 | 57,603.32 | 43,491 |
| 2024-10-31 | 70,100.01 | 70,100.01 | 69,100.01 | 69,800.01 | 57,685.96 | 8,284 |
| 2024-10-30 | 70,100.01 | 70,400.01 | 69,400.01 | 69,800.01 | 57,685.96 | 21,297 |
| 2024-10-29 | 70,000.01 | 70,500.01 | 69,800.01 | 70,200.01 | 57,603.32 | 60,343 |
| 2024-10-28 | 69,800.01 | 70,500.01 | 69,700.01 | 69,800.01 | 57,275.09 | 52,516 |
| 2024-10-25 | 69,800.01 | 70,400.01 | 69,400.01 | 70,200.01 | 57,603.32 | 48,188 |
| 2024-10-24 | 70,000.01 | 70,600.01 | 69,700.01 | 70,300.01 | 57,685.37 | 39,325 |
| 2024-10-23 | 70,000.01 | 70,800.01 | 69,900.01 | 70,500.01 | 57,849.48 | 71,644 |
| 2024-10-22 | 70,900.01 | 70,900.01 | 70,000.01 | 70,500.01 | 57,849.48 | 23,975 |
| 2024-10-21 | 71,000.01 | 71,100.01 | 69,800.01 | 70,700.01 | 58,013.60 | 60,500 |
| 2024-10-18 | 71,000.01 | 71,900.01 | 70,400.01 | 71,100.01 | 58,341.82 | 25,894 |
| 2024-10-17 | 68,000.01 | 72,900.01 | 68,000.01 | 71,000.01 | 58,259.76 | 42,000 |
| 2024-10-16 | 68,000.01 | 69,800.01 | 68,000.01 | 68,800.01 | 56,454.53 | 9,680 |
| 2024-10-15 | 70,000.01 | 70,000.01 | 67,500.01 | 69,000.01 | 56,618.64 | 43,205 |
| 2024-10-14 | 69,100.01 | 70,900.01 | 68,700.01 | 68,700.01 | 56,372.48 | 19,793 |
| 2024-10-11 | 68,900.01 | 70,800.01 | 68,900.01 | 70,600.01 | 57,931.54 | 26,504 |
| 2024-10-10 | 70,400.01 | 70,400.01 | 68,700.01 | 70,400.01 | 57,767.43 | 60,873 |
| 2024-10-09 | 70,900.01 | 70,900.01 | 69,500.01 | 70,000.01 | 57,439.20 | 16,947 |
| 2024-10-08 | 70,000.01 | 71,300.01 | 69,600.01 | 70,900.01 | 58,177.71 | 12,369 |
| 2024-10-07 | 70,500.01 | 71,900.01 | 70,000.01 | 71,100.01 | 58,341.82 | 16,215 |
| 2024-10-04 | 69,500.01 | 71,900.01 | 69,500.01 | 71,300.01 | 58,505.93 | 58,007 |
| 2024-10-03 | 70,000.01 | 70,900.01 | 69,500.01 | 70,100.01 | 57,521.26 | 16,727 |
| 2024-10-02 | 70,400.01 | 70,400.01 | 69,300.01 | 70,000.01 | 57,439.20 | 18,876 |
| 2024-10-01 | 70,000.01 | 70,800.01 | 69,200.01 | 70,000.01 | 57,439.20 | 121,737 |
| 2024-09-30 | 70,000.01 | 71,000.01 | 69,400.01 | 70,500.01 | 57,849.48 | 26,895 |
| 2024-09-27 | 70,200.01 | 71,500.01 | 70,000.01 | 70,800.01 | 58,095.65 | 26,015 |
| 2024-09-26 | 70,600.01 | 71,800.01 | 69,800.01 | 71,000.01 | 58,259.76 | 55,958 |
| 2024-09-25 | 71,100.01 | 71,800.01 | 70,500.01 | 71,000.01 | 58,259.76 | 42,011 |
| 2024-09-24 | 71,900.01 | 71,900.01 | 70,600.01 | 71,000.01 | 58,259.76 | 48,406 |
| 2024-09-23 | 71,800.01 | 72,400.01 | 70,800.01 | 71,800.01 | 58,916.21 | 18,878 |
| 2024-09-20 | 71,000.01 | 72,400.01 | 70,600.01 | 71,800.01 | 58,916.21 | 32,164 |
| 2024-09-19 | 71,500.01 | 72,800.01 | 70,500.01 | 72,000.01 | 59,080.32 | 49,799 |
| 2024-09-18 | 73,800.01 | 73,800.01 | 71,200.01 | 72,000.01 | 59,080.32 | 24,027 |
| 2024-09-17 | 68,500.01 | 75,700.01 | 68,500.01 | 71,800.01 | 58,916.21 | 108,837 |
| 2024-09-16 | 69,000.01 | 69,200.01 | 68,600.01 | 68,900.01 | 56,536.59 | 23,717 |
| 2024-09-13 | 68,600.01 | 69,500.01 | 68,300.01 | 69,400.01 | 56,946.87 | 57,961 |
| 2024-09-12 | 68,600.01 | 69,900.01 | 68,600.01 | 69,100.01 | 56,700.70 | 25,497 |
| 2024-09-11 | 69,000.01 | 69,400.01 | 68,600.01 | 69,100.01 | 56,700.70 | 32,521 |
| 2024-09-10 | 68,900.01 | 69,500.01 | 68,600.01 | 69,400.01 | 56,946.87 | 66,400 |
| 2024-09-09 | 69,000.01 | 70,500.01 | 68,600.01 | 69,400.01 | 56,946.87 | 35,695 |
| 2024-09-06 | 69,900.01 | 69,900.01 | 68,500.01 | 69,400.01 | 56,946.87 | 42,259 |
| 2024-09-05 | 70,000.01 | 70,000.01 | 68,800.01 | 69,400.01 | 56,946.87 | 38,103 |
| 2024-09-04 | 69,300.01 | 70,000.01 | 68,900.01 | 69,600.01 | 57,110.98 | 47,445 |
| 2024-08-30 | 69,000.01 | 69,900.01 | 68,600.01 | 69,400.01 | 56,946.87 | 24,495 |
| 2024-08-29 | 68,300.01 | 70,100.01 | 68,300.01 | 69,300.01 | 56,864.81 | 52,881 |
| 2024-08-28 | 68,900.01 | 69,000.01 | 68,100.01 | 68,100.01 | 55,880.14 | 25,589 |
| 2024-08-27 | 68,100.01 | 68,900.01 | 68,000.01 | 68,800.01 | 56,454.53 | 30,251 |
| 2024-08-26 | 68,100.01 | 69,300.01 | 67,900.01 | 68,800.01 | 56,454.53 | 50,006 |
| 2024-08-23 | 68,100.01 | 69,100.01 | 67,900.01 | 68,700.01 | 56,372.48 | 23,000 |
| 2024-08-22 | 68,000.01 | 69,300.01 | 67,700.01 | 68,700.01 | 56,372.48 | 53,483 |
| 2024-08-21 | 69,000.01 | 69,300.01 | 68,000.01 | 68,700.01 | 56,372.48 | 23,090 |
| 2024-08-20 | 69,400.01 | 70,000.01 | 68,000.01 | 68,500.01 | 56,208.36 | 30,008 |
| 2024-08-19 | 68,700.01 | 70,000.01 | 67,700.01 | 69,300.01 | 56,864.81 | 65,621 |
| 2024-08-16 | 66,600.01 | 68,900.01 | 66,600.01 | 68,400.01 | 56,126.31 | 60,204 |
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.