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
2024-02-224,880.004,940.004,830.004,880.004,880.00374,900
2024-02-214,830.004,890.004,790.004,880.004,880.00341,300
2024-02-204,720.004,870.004,720.004,830.004,830.00644,600
2024-02-194,700.004,720.004,690.004,720.004,720.0083,900
2024-02-164,750.004,750.004,660.004,700.004,700.00154,400
2024-02-154,700.004,770.004,670.004,710.004,710.00101,100
2024-02-074,660.004,690.004,640.004,690.004,690.00154,500
2024-02-064,690.004,700.004,640.004,680.004,680.0050,900
2024-02-054,640.004,800.004,620.004,690.004,690.00103,300
2024-02-024,680.004,680.004,620.004,640.004,640.0073,500
2024-02-014,680.004,680.004,660.004,670.004,670.0039,400
2024-01-314,700.004,700.004,640.004,660.004,660.0077,200
2024-01-304,660.004,700.004,650.004,690.004,690.0088,000
2024-01-294,620.004,700.004,600.004,690.004,690.0062,900
2024-01-264,690.004,700.004,600.004,690.004,690.0052,100
2024-01-254,700.004,700.004,660.004,700.004,700.0019,600
2024-01-244,690.004,700.004,650.004,700.004,700.00117,500
2024-01-234,690.004,690.004,630.004,690.004,690.0096,000
2024-01-224,630.004,700.004,630.004,690.004,690.0073,400
2024-01-194,700.004,700.004,640.004,660.004,660.0083,000
2024-01-184,700.004,720.004,640.004,700.004,700.0091,900
2024-01-174,690.004,710.004,650.004,700.004,700.00113,300
2024-01-164,700.004,750.004,650.004,720.004,720.0084,000
2024-01-154,680.004,700.004,600.004,700.004,700.00176,700
2024-01-124,730.004,730.004,660.004,670.004,670.00131,100
2024-01-114,720.004,760.004,680.004,750.004,750.00218,200
2024-01-104,750.004,810.004,710.004,750.004,750.00211,600
2024-01-094,830.004,830.004,760.004,760.004,760.0063,100
2024-01-084,830.004,950.004,760.004,760.004,760.00137,000
2024-01-054,880.004,910.004,800.004,850.004,850.0074,300
2024-01-044,890.004,900.004,860.004,880.004,880.0058,500
2024-01-034,850.004,890.004,760.004,890.004,890.00174,400
2024-01-024,920.004,920.004,800.004,860.004,860.0099,700
2023-12-294,850.004,950.004,800.004,850.004,850.0074,500
2023-12-284,810.004,880.004,760.004,850.004,850.00165,100
2023-12-274,730.004,840.004,730.004,810.004,810.0067,100
2023-12-264,840.004,840.004,750.004,800.004,800.0083,600
2023-12-254,740.004,750.004,680.004,700.004,700.0080,400
2023-12-224,770.004,800.004,690.004,700.004,700.0079,400
2023-12-214,790.004,790.004,650.004,770.004,770.00185,300
2023-12-204,770.004,790.004,680.004,770.004,770.0045,100
2023-12-194,790.004,850.004,650.004,760.004,760.00281,500
2023-12-184,870.004,870.004,740.004,760.004,760.00172,200
2023-12-154,960.004,960.004,850.004,870.004,870.00148,500
2023-12-144,920.005,070.004,900.004,990.004,990.00316,600
2023-12-135,050.005,080.004,840.004,990.004,990.00361,900
2023-12-125,100.005,190.004,660.005,020.005,020.004,779,332
2023-12-114,700.004,980.004,700.004,980.004,980.001,177,700
2023-12-084,650.004,670.004,610.004,660.004,660.00252,100
2023-12-074,650.004,670.004,570.004,650.004,650.00166,500
2023-12-064,570.004,640.004,570.004,630.004,630.00102,500
2023-12-054,620.004,680.004,560.004,580.004,580.00124,700
2023-12-044,620.004,630.004,530.004,620.004,620.0081,400
2023-12-014,620.004,640.004,460.004,620.004,620.00277,800
2023-11-304,600.004,650.004,500.004,620.004,620.00162,800
2023-11-294,590.004,610.004,500.004,600.004,600.00163,700
2023-11-284,520.004,620.004,450.004,590.004,590.0084,200
2023-11-274,500.004,690.004,450.004,590.004,590.0043,600
2023-11-244,580.004,630.004,450.004,590.004,590.0063,600
2023-11-234,580.004,600.004,530.004,590.004,590.00120,200
← NewerPage 12 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.