Hataphar historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48,500.00 | 50,400.00 | 48,200.00 | 50,000.00 | 50,000.00 | 38,400 |
| 2026-10-15 | 48,700.00 | 50,000.00 | 46,900.00 | 50,000.00 | 50,000.00 | 8,100 |
| 2026-10-14 | 50,500.00 | 51,000.00 | 48,800.00 | 50,300.00 | 50,300.00 | 2,421 |
| 2026-10-13 | 51,000.00 | 51,000.00 | 48,000.00 | 50,300.00 | 50,300.00 | 2,700 |
| 2026-10-12 | 51,500.00 | 51,500.00 | 49,600.00 | 50,300.00 | 50,300.00 | 1,205 |
| 2026-10-09 | 53,000.00 | 53,000.00 | 48,200.00 | 50,200.00 | 50,200.00 | 5,600 |
| 2026-10-08 | 53,300.00 | 53,300.00 | 50,600.00 | 53,000.00 | 53,000.00 | 350 |
| 2026-10-07 | 51,900.00 | 53,900.00 | 50,600.00 | 52,300.00 | 52,300.00 | 2,274 |
| 2026-10-06 | 51,900.00 | 51,900.00 | 51,200.00 | 51,900.00 | 51,900.00 | 915 |
| 2026-10-05 | 55,000.00 | 55,000.00 | 50,800.00 | 51,900.00 | 51,900.00 | 1,404 |
| 2026-10-02 | 53,000.01 | 56,000.01 | 52,500.01 | 56,000.01 | 50,909.10 | 32,816 |
| 2026-10-01 | 54,300.01 | 54,300.01 | 54,300.01 | 54,300.01 | 49,363.64 | 226 |
| 2026-09-30 | 54,700.01 | 54,700.01 | 51,500.00 | 51,500.00 | 46,818.19 | 3,740 |
| 2026-09-29 | 54,900.01 | 54,900.01 | 52,500.01 | 54,300.01 | 49,363.64 | 2,641 |
| 2026-09-28 | 54,900.01 | 54,900.01 | 53,000.01 | 54,000.01 | 49,090.91 | 7,151 |
| 2026-09-25 | 54,400.01 | 54,500.01 | 53,300.01 | 54,500.01 | 49,545.46 | 7,370 |
| 2026-09-24 | 53,600.01 | 55,000.01 | 52,800.01 | 53,700.01 | 48,818.19 | 1,111 |
| 2026-09-23 | 54,300.01 | 55,000.01 | 53,000.01 | 53,600.01 | 48,727.28 | 1,100 |
| 2026-09-22 | 54,000.01 | 55,100.01 | 53,000.01 | 53,500.01 | 48,636.37 | 1,870 |
| 2026-09-21 | 53,800.01 | 54,400.01 | 52,900.01 | 53,500.01 | 48,636.37 | 11,250 |
| 2026-09-18 | 54,000.01 | 54,100.01 | 52,900.01 | 54,100.01 | 49,181.82 | 5,500 |
| 2026-09-17 | 54,100.01 | 54,100.01 | 53,200.01 | 54,000.01 | 49,090.91 | 2,750 |
| 2026-09-16 | 55,900.01 | 55,900.01 | 52,500.01 | 54,000.01 | 49,090.91 | 14,312 |
| 2026-09-15 | 54,200.01 | 56,800.01 | 53,100.01 | 55,000.01 | 50,000.00 | 13,800 |
| 2026-09-14 | 56,000.01 | 58,000.01 | 53,200.01 | 55,100.01 | 50,090.91 | 2,002 |
| 2026-09-11 | 55,900.01 | 55,900.01 | 54,000.01 | 55,000.01 | 50,000.00 | 1,332 |
| 2026-09-10 | 56,200.01 | 56,200.01 | 54,500.01 | 55,600.01 | 50,545.46 | 1,845 |
| 2026-09-09 | 56,800.01 | 56,800.01 | 54,400.01 | 55,500.01 | 50,454.55 | 2,223 |
| 2026-09-08 | 56,100.01 | 56,100.01 | 55,000.01 | 56,000.01 | 50,909.10 | 3,520 |
| 2026-09-07 | 56,000.01 | 56,700.01 | 55,000.01 | 55,900.01 | 50,818.19 | 14,082 |
| 2026-09-04 | 56,000.01 | 56,000.01 | 54,800.01 | 55,800.01 | 50,727.28 | 8,478 |
| 2026-09-03 | 55,700.01 | 55,700.01 | 55,500.01 | 55,700.01 | 50,636.37 | 561 |
| 2026-08-28 | 56,000.01 | 57,400.01 | 55,400.01 | 56,600.01 | 51,454.55 | 4,290 |
| 2026-08-27 | 56,800.01 | 56,800.01 | 55,200.01 | 56,500.01 | 51,363.64 | 5,171 |
| 2026-08-26 | 58,700.01 | 58,700.01 | 57,100.01 | 57,200.01 | 52,000.01 | 330 |
| 2026-08-25 | 56,400.01 | 58,900.01 | 55,500.01 | 56,900.01 | 51,727.28 | 22,881 |
| 2026-08-24 | 56,500.01 | 59,900.01 | 55,800.01 | 56,900.01 | 51,727.28 | 30,030 |
| 2026-08-21 | 56,000.01 | 56,900.01 | 54,800.01 | 56,700.01 | 51,545.46 | 67,105 |
| 2026-08-20 | 56,900.01 | 56,900.01 | 55,200.01 | 56,100.01 | 51,000.00 | 9,364 |
| 2026-08-19 | 56,000.01 | 59,000.01 | 55,000.01 | 56,000.01 | 50,909.10 | 84,053 |
| 2026-08-18 | 56,800.01 | 59,000.01 | 55,500.01 | 56,100.01 | 51,000.00 | 97,139 |
| 2026-08-17 | 55,500.01 | 56,700.01 | 55,500.01 | 56,700.01 | 51,545.46 | 6,600 |
| 2026-08-14 | 56,000.01 | 56,000.01 | 54,400.01 | 55,700.01 | 50,636.37 | 2,169 |
| 2026-08-13 | 56,000.01 | 56,300.01 | 54,400.01 | 55,800.01 | 50,727.28 | 12,679 |
| 2026-08-12 | 60,000.01 | 60,000.01 | 55,600.01 | 56,300.01 | 51,181.82 | 36,545 |
| 2026-08-11 | 58,000.01 | 58,000.01 | 56,200.01 | 56,700.01 | 51,545.46 | 11,220 |
| 2026-08-10 | 61,000.01 | 61,000.01 | 56,500.01 | 56,900.01 | 51,727.28 | 73,643 |
| 2026-08-07 | 61,000.01 | 61,000.01 | 56,300.01 | 58,300.01 | 53,000.01 | 146,212 |
| 2026-08-06 | 59,500.01 | 59,500.01 | 57,000.01 | 58,800.01 | 53,454.55 | 3,012 |
| 2026-08-05 | 60,000.01 | 60,000.01 | 57,000.01 | 59,500.01 | 54,090.91 | 14,566 |
| 2026-08-04 | 58,600.01 | 58,600.01 | 56,500.01 | 58,300.01 | 53,000.01 | 6,932 |
| 2026-08-03 | 59,000.01 | 59,200.01 | 57,000.01 | 58,900.01 | 53,545.46 | 5,060 |
| 2026-07-31 | 58,600.01 | 59,000.01 | 56,600.01 | 59,000.01 | 53,636.37 | 11,561 |
| 2026-07-30 | 58,500.01 | 61,400.01 | 57,000.01 | 58,800.01 | 53,454.55 | 2,420 |
| 2026-07-29 | 63,000.01 | 63,000.01 | 56,900.01 | 58,500.01 | 53,181.82 | 6,860 |
| 2026-07-28 | 59,900.01 | 59,900.01 | 57,300.01 | 58,400.01 | 53,090.91 | 19,800 |
| 2026-07-27 | 60,300.01 | 62,000.01 | 55,500.01 | 59,900.01 | 54,454.55 | 30,030 |
| 2026-07-24 | 59,200.01 | 60,500.01 | 57,000.01 | 60,300.01 | 54,818.19 | 12,487 |
| 2026-07-23 | 65,200.01 | 65,200.01 | 59,100.01 | 59,300.01 | 53,909.10 | 1,430 |
| 2026-07-22 | 59,600.01 | 59,600.01 | 58,000.01 | 59,300.01 | 53,909.10 | 2,660 |
Page 1 of 3 · 124 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.