Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,080.00 | 7,400.00 | 7,080.00 | 7,200.00 | 7,200.00 | 18,833 |
| 2026-10-16 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | 1,012 |
| 2026-10-15 | 6,950.00 | 7,150.00 | 6,900.00 | 7,150.00 | 7,150.00 | 9,309 |
| 2026-10-14 | 6,850.00 | 7,200.00 | 6,830.00 | 7,170.00 | 7,170.00 | 3,911 |
| 2026-10-13 | 6,950.00 | 6,950.00 | 6,810.00 | 6,810.00 | 6,810.00 | 8,901 |
| 2026-10-12 | 7,100.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,266 |
| 2026-10-08 | 6,950.00 | 7,190.00 | 6,950.00 | 7,190.00 | 7,190.00 | 408 |
| 2026-10-07 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 300 |
| 2026-10-06 | 7,150.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 700 |
| 2026-10-05 | 7,050.00 | 7,150.00 | 7,050.00 | 7,150.00 | 7,150.00 | 6,000 |
| 2026-10-02 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1,301 |
| 2026-10-01 | 7,000.00 | 7,090.00 | 7,000.00 | 7,090.00 | 7,090.00 | 835 |
| 2026-09-30 | 7,060.00 | 7,060.00 | 7,020.00 | 7,020.00 | 7,020.00 | 2,600 |
| 2026-09-29 | 7,020.00 | 7,060.00 | 6,950.00 | 7,060.00 | 7,060.00 | 9,200 |
| 2026-09-28 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 254 |
| 2026-09-25 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 100 |
| 2026-09-24 | 7,450.00 | 7,450.00 | 7,030.00 | 7,300.00 | 7,300.00 | 3,402 |
| 2026-09-23 | 7,000.00 | 7,400.00 | 6,930.00 | 7,370.00 | 7,370.00 | 704,611 |
| 2026-09-22 | 7,010.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | 212,404 |
| 2026-09-21 | 7,000.00 | 7,280.00 | 6,950.00 | 7,280.00 | 7,280.00 | 172,506 |
| 2026-09-18 | 7,050.00 | 7,060.00 | 7,000.00 | 7,000.00 | 7,000.00 | 67,608 |
| 2026-09-17 | 7,100.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | 81,357 |
| 2026-09-16 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | 96,067 |
| 2026-09-15 | 7,210.00 | 7,350.00 | 7,050.00 | 7,350.00 | 7,350.00 | 126,888 |
| 2026-09-14 | 7,070.00 | 7,380.00 | 7,000.00 | 7,380.00 | 7,380.00 | 86,229 |
| 2026-09-11 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 426 |
| 2026-09-10 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | 16,700 |
| 2026-09-09 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 175 |
| 2026-09-08 | 7,450.00 | 7,450.00 | 7,050.00 | 7,410.00 | 7,410.00 | 35,581 |
| 2026-09-07 | 7,320.00 | 7,500.00 | 7,300.00 | 7,450.00 | 7,450.00 | 39,330 |
| 2026-09-04 | 7,390.00 | 7,390.00 | 7,150.00 | 7,320.00 | 7,320.00 | 36,686 |
| 2026-09-03 | 7,210.00 | 7,390.00 | 7,170.00 | 7,390.00 | 7,390.00 | 3,000 |
| 2026-08-28 | 7,300.00 | 7,470.00 | 7,300.00 | 7,470.00 | 7,470.00 | 10,700 |
| 2026-08-27 | 7,350.00 | 7,440.00 | 7,220.00 | 7,440.00 | 7,440.00 | 4,735 |
| 2026-08-26 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 300 |
| 2026-08-25 | 7,270.00 | 7,490.00 | 7,270.00 | 7,490.00 | 7,490.00 | 1,710 |
| 2026-08-24 | 7,370.00 | 7,500.00 | 7,110.00 | 7,500.00 | 7,500.00 | 125,699 |
| 2026-08-21 | 7,200.00 | 7,400.00 | 7,200.00 | 7,370.00 | 7,370.00 | 50,048 |
| 2026-08-20 | 7,110.00 | 7,320.00 | 7,110.00 | 7,320.00 | 7,320.00 | 105,994 |
| 2026-08-19 | 7,040.00 | 7,300.00 | 7,040.00 | 7,290.00 | 7,290.00 | 127,137 |
| 2026-08-18 | 7,200.00 | 7,210.00 | 7,020.00 | 7,210.00 | 7,210.00 | 77,810 |
| 2026-08-17 | 7,030.00 | 7,260.00 | 7,030.00 | 7,260.00 | 7,260.00 | 48,301 |
| 2026-08-14 | 7,200.00 | 7,300.00 | 7,030.00 | 7,230.00 | 7,230.00 | 57,605 |
| 2026-08-13 | 7,020.00 | 7,240.00 | 7,000.00 | 7,240.00 | 7,240.00 | 51,497 |
| 2026-08-12 | 7,010.00 | 7,610.00 | 7,010.00 | 7,290.00 | 7,290.00 | 42,604 |
| 2026-08-11 | 6,880.00 | 7,300.00 | 6,880.00 | 7,300.00 | 7,300.00 | 94,410 |
| 2026-08-10 | 7,150.00 | 7,150.00 | 7,000.00 | 7,140.00 | 7,140.00 | 46,439 |
| 2026-08-07 | 7,000.00 | 7,150.00 | 6,910.00 | 7,150.00 | 7,150.00 | 43,706 |
| 2026-08-06 | 7,190.00 | 7,190.00 | 6,950.00 | 7,080.00 | 7,080.00 | 25,217 |
| 2026-08-05 | 7,000.00 | 7,150.00 | 6,900.00 | 7,050.00 | 7,050.00 | 30,574 |
| 2026-08-04 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | 68,636 |
| 2026-08-03 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 79,742 |
| 2026-07-31 | 6,850.00 | 7,180.00 | 6,820.00 | 7,180.00 | 7,180.00 | 4,084 |
| 2026-07-30 | 7,180.00 | 7,230.00 | 6,910.00 | 7,180.00 | 7,180.00 | 13,602 |
| 2026-07-29 | 7,090.00 | 7,180.00 | 7,050.00 | 7,180.00 | 7,180.00 | 18,235 |
| 2026-07-28 | 7,030.00 | 7,150.00 | 7,030.00 | 7,070.00 | 7,070.00 | 29,317 |
| 2026-07-27 | 7,020.00 | 7,150.00 | 6,910.00 | 7,110.00 | 7,110.00 | 19,306 |
| 2026-07-24 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 69,000 |
| 2026-07-23 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 30,000 |
| 2026-07-22 | 7,000.00 | 7,170.00 | 7,000.00 | 7,140.00 | 7,140.00 | 23,414 |
Page 1 of 3 · 124 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 500.0000 VND |
| 2022-06-17 | 400.0000 VND |
| 2021-09-10 | 599.9998 VND |
| 2020-06-23 | 299.9999 VND |
| 2019-05-29 | 599.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.