Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 4,150.00 | 4,180.00 | 4,100.00 | 4,100.00 | 4,100.00 | 51,700 |
| 2024-08-13 | 4,170.00 | 4,200.00 | 4,150.00 | 4,180.00 | 4,180.00 | 18,900 |
| 2024-08-12 | 4,180.00 | 4,180.00 | 4,140.00 | 4,180.00 | 4,180.00 | 46,400 |
| 2024-08-09 | 4,140.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | 21,700 |
| 2024-08-08 | 4,200.00 | 4,200.00 | 4,110.00 | 4,110.00 | 4,110.00 | 368,400 |
| 2024-08-07 | 4,160.00 | 4,300.00 | 4,050.00 | 4,300.00 | 4,300.00 | 94,800 |
| 2024-08-06 | 3,920.00 | 4,130.00 | 3,920.00 | 4,090.00 | 4,090.00 | 115,200 |
| 2024-08-05 | 4,080.00 | 4,080.00 | 3,810.00 | 3,900.00 | 3,900.00 | 136,900 |
| 2024-08-02 | 4,160.00 | 4,170.00 | 3,870.00 | 4,080.00 | 4,080.00 | 86,800 |
| 2024-08-01 | 4,260.00 | 4,260.00 | 4,140.00 | 4,160.00 | 4,160.00 | 152,200 |
| 2024-07-31 | 4,250.00 | 4,250.00 | 4,170.00 | 4,200.00 | 4,200.00 | 184,000 |
| 2024-07-30 | 4,260.00 | 4,290.00 | 4,200.00 | 4,250.00 | 4,250.00 | 77,100 |
| 2024-07-29 | 4,350.00 | 4,350.00 | 4,250.00 | 4,300.00 | 4,300.00 | 225,100 |
| 2024-07-26 | 4,450.00 | 4,450.00 | 4,230.00 | 4,320.00 | 4,320.00 | 76,400 |
| 2024-07-25 | 4,410.00 | 4,440.00 | 4,300.00 | 4,360.00 | 4,360.00 | 156,400 |
| 2024-07-24 | 4,450.00 | 4,460.00 | 4,400.00 | 4,450.00 | 4,450.00 | 91,600 |
| 2024-07-23 | 4,520.00 | 4,530.00 | 4,450.00 | 4,450.00 | 4,450.00 | 63,200 |
| 2024-07-22 | 4,570.00 | 4,570.00 | 4,430.00 | 4,530.00 | 4,530.00 | 124,100 |
| 2024-07-19 | 4,590.00 | 4,650.00 | 4,500.00 | 4,580.00 | 4,580.00 | 49,600 |
| 2024-07-18 | 4,610.00 | 4,610.00 | 4,490.00 | 4,590.00 | 4,590.00 | 164,500 |
| 2024-07-17 | 4,640.00 | 4,690.00 | 4,350.00 | 4,580.00 | 4,580.00 | 122,100 |
| 2024-07-16 | 4,650.00 | 4,680.00 | 4,610.00 | 4,640.00 | 4,640.00 | 63,900 |
| 2024-07-15 | 4,630.00 | 4,690.00 | 4,610.00 | 4,640.00 | 4,640.00 | 70,300 |
| 2024-07-12 | 4,680.00 | 4,680.00 | 4,620.00 | 4,620.00 | 4,620.00 | 33,800 |
| 2024-07-11 | 4,680.00 | 4,690.00 | 4,620.00 | 4,670.00 | 4,670.00 | 81,900 |
| 2024-07-10 | 4,630.00 | 4,700.00 | 4,600.00 | 4,650.00 | 4,650.00 | 55,200 |
| 2024-07-09 | 4,620.00 | 4,690.00 | 4,590.00 | 4,650.00 | 4,650.00 | 46,800 |
| 2024-07-08 | 4,680.00 | 4,680.00 | 4,610.00 | 4,650.00 | 4,650.00 | 24,600 |
| 2024-07-05 | 4,690.00 | 4,690.00 | 4,620.00 | 4,650.00 | 4,650.00 | 41,100 |
| 2024-07-04 | 4,670.00 | 4,700.00 | 4,620.00 | 4,660.00 | 4,660.00 | 44,500 |
| 2024-07-03 | 4,700.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,670.00 | 20,800 |
| 2024-07-02 | 4,710.00 | 4,720.00 | 4,630.00 | 4,680.00 | 4,680.00 | 28,500 |
| 2024-07-01 | 4,660.00 | 4,690.00 | 4,600.00 | 4,650.00 | 4,650.00 | 55,300 |
| 2024-06-28 | 4,690.00 | 4,700.00 | 4,360.00 | 4,620.00 | 4,620.00 | 127,700 |
| 2024-06-27 | 4,650.00 | 4,700.00 | 4,640.00 | 4,680.00 | 4,680.00 | 53,700 |
| 2024-06-26 | 4,700.00 | 4,700.00 | 4,600.00 | 4,680.00 | 4,680.00 | 196,500 |
| 2024-06-25 | 4,680.00 | 4,720.00 | 4,680.00 | 4,700.00 | 4,700.00 | 49,800 |
| 2024-06-24 | 4,720.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | 197,300 |
| 2024-06-21 | 4,750.00 | 4,760.00 | 4,710.00 | 4,740.00 | 4,740.00 | 133,800 |
| 2024-06-20 | 4,720.00 | 4,740.00 | 4,710.00 | 4,730.00 | 4,730.00 | 99,600 |
| 2024-06-19 | 4,710.00 | 4,730.00 | 4,690.00 | 4,710.00 | 4,710.00 | 38,800 |
| 2024-06-18 | 4,710.00 | 4,740.00 | 4,700.00 | 4,710.00 | 4,710.00 | 49,000 |
| 2024-06-17 | 4,700.00 | 4,730.00 | 4,690.00 | 4,710.00 | 4,710.00 | 25,600 |
| 2024-06-14 | 4,770.00 | 4,770.00 | 4,690.00 | 4,690.00 | 4,690.00 | 72,700 |
| 2024-06-13 | 4,760.00 | 4,770.00 | 4,730.00 | 4,740.00 | 4,740.00 | 49,700 |
| 2024-06-12 | 4,720.00 | 4,750.00 | 4,700.00 | 4,730.00 | 4,730.00 | 127,300 |
| 2024-06-11 | 4,720.00 | 4,720.00 | 4,700.00 | 4,700.00 | 4,700.00 | 102,300 |
| 2024-06-10 | 4,770.00 | 4,770.00 | 4,710.00 | 4,720.00 | 4,720.00 | 85,000 |
| 2024-06-07 | 4,730.00 | 4,770.00 | 4,730.00 | 4,730.00 | 4,730.00 | 152,700 |
| 2024-06-06 | 4,740.00 | 4,750.00 | 4,690.00 | 4,740.00 | 4,740.00 | 46,200 |
| 2024-06-05 | 4,770.00 | 4,780.00 | 4,700.00 | 4,710.00 | 4,710.00 | 148,500 |
| 2024-06-04 | 4,790.00 | 4,790.00 | 4,700.00 | 4,730.00 | 4,730.00 | 100,700 |
| 2024-06-03 | 4,740.00 | 4,780.00 | 4,740.00 | 4,760.00 | 4,760.00 | 82,100 |
| 2024-05-31 | 4,720.00 | 4,750.00 | 4,690.00 | 4,740.00 | 4,740.00 | 106,500 |
| 2024-05-30 | 4,700.00 | 4,750.00 | 4,680.00 | 4,720.00 | 4,720.00 | 111,500 |
| 2024-05-29 | 4,710.00 | 4,800.00 | 4,680.00 | 4,700.00 | 4,700.00 | 271,000 |
| 2024-05-28 | 4,700.00 | 4,760.00 | 4,690.00 | 4,740.00 | 4,740.00 | 41,900 |
| 2024-05-27 | 4,700.00 | 4,750.00 | 4,700.00 | 4,700.00 | 4,700.00 | 56,700 |
| 2024-05-24 | 4,770.00 | 4,780.00 | 4,680.00 | 4,720.00 | 4,720.00 | 140,300 |
| 2024-05-23 | 4,780.00 | 4,790.00 | 4,750.00 | 4,790.00 | 4,790.00 | 96,200 |
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.