Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HAP.VN stock page

Hapaco Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-224,830.004,830.004,760.004,780.004,780.0055,500
2024-05-214,800.004,880.004,800.004,830.004,830.00254,000
2024-05-204,770.004,800.004,720.004,780.004,780.00112,400
2024-05-174,780.004,790.004,730.004,770.004,770.00110,900
2024-05-164,800.004,800.004,730.004,790.004,790.00200,900
2024-05-154,790.004,820.004,750.004,800.004,800.0086,500
2024-05-144,790.004,820.004,730.004,800.004,800.0067,600
2024-05-134,700.004,840.004,700.004,790.004,790.00336,100
2024-05-104,730.004,730.004,670.004,700.004,700.0051,800
2024-05-094,690.004,750.004,690.004,730.004,730.00113,200
2024-05-084,690.004,750.004,670.004,700.004,700.00150,100
2024-05-074,680.004,690.004,660.004,690.004,690.0071,200
2024-05-064,690.004,700.004,640.004,690.004,690.0054,500
2024-05-034,680.004,690.004,640.004,690.004,690.0043,000
2024-05-024,660.004,700.004,640.004,680.004,680.0076,900
2024-04-264,670.004,670.004,590.004,660.004,660.0028,700
2024-04-254,670.004,690.004,600.004,670.004,670.0085,600
2024-04-244,660.004,700.004,640.004,690.004,690.00118,300
2024-04-234,700.004,730.004,640.004,670.004,670.0052,100
2024-04-224,660.004,750.004,630.004,700.004,700.0079,400
2024-04-194,550.004,730.004,510.004,700.004,700.0096,400
2024-04-174,690.004,700.004,610.004,670.004,670.0074,900
2024-04-164,720.004,720.004,560.004,650.004,650.00199,500
2024-04-154,790.004,800.004,700.004,730.004,730.00154,200
2024-04-124,850.004,860.004,780.004,820.004,820.0042,000
2024-04-114,800.004,850.004,730.004,850.004,850.00147,500
2024-04-104,790.004,800.004,760.004,800.004,800.0092,300
2024-04-094,770.004,800.004,740.004,800.004,800.0066,800
2024-04-084,780.004,800.004,750.004,750.004,750.0065,500
2024-04-054,850.004,850.004,750.004,790.004,790.00187,300
2024-04-044,840.004,840.004,780.004,830.004,830.00124,300
2024-04-034,830.004,850.004,800.004,830.004,830.00164,800
2024-04-024,850.004,850.004,800.004,830.004,830.00160,900
2024-04-014,890.004,890.004,840.004,850.004,850.00116,900
2024-03-294,950.004,960.004,870.004,890.004,890.00131,400
2024-03-284,900.004,930.004,870.004,910.004,910.00170,700
2024-03-274,860.004,950.004,850.004,900.004,900.00289,400
2024-03-264,810.004,820.004,800.004,810.004,810.00131,700
2024-03-254,850.004,850.004,750.004,810.004,810.0053,800
2024-03-224,830.004,830.004,770.004,810.004,810.00460,100
2024-03-214,800.004,830.004,770.004,800.004,800.00131,300
2024-03-204,790.004,810.004,740.004,800.004,800.00111,600
2024-03-194,790.004,820.004,730.004,800.004,800.00160,000
2024-03-184,810.004,860.004,750.004,790.004,790.00155,000
2024-03-154,830.004,950.004,810.004,850.004,850.00292,900
2024-03-144,890.004,890.004,800.004,830.004,830.0072,300
2024-03-134,810.004,890.004,770.004,890.004,890.00187,600
2024-03-124,810.004,860.004,750.004,830.004,830.0098,400
2024-03-114,890.004,890.004,800.004,800.004,800.0079,200
2024-03-084,930.004,960.004,880.004,880.004,880.00129,300
2024-03-074,900.004,970.004,880.004,940.004,940.0097,400
2024-03-064,920.004,990.004,900.004,900.004,900.00126,600
2024-03-054,880.004,940.004,850.004,920.004,920.00151,000
2024-03-044,870.004,900.004,850.004,880.004,880.00211,200
2024-03-014,870.004,880.004,840.004,870.004,870.00100,400
2024-02-294,880.004,880.004,830.004,880.004,880.00147,900
2024-02-284,910.004,910.004,800.004,840.004,840.0059,900
2024-02-274,870.004,900.004,790.004,900.004,900.00118,800
2024-02-264,750.004,880.004,740.004,870.004,870.0081,500
2024-02-234,920.004,950.004,780.004,800.004,800.00382,100
← NewerPage 11 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-27500.0000 VND
2022-06-17400.0000 VND
2021-09-10599.9998 VND
2020-06-23299.9999 VND
2019-05-29599.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.