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
2023-11-224,610.004,610.004,510.004,580.004,580.0094,600
2023-11-214,600.004,630.004,570.004,580.004,580.0041,000
2023-11-204,500.004,600.004,500.004,580.004,580.0032,400
2023-11-174,650.004,700.004,500.004,620.004,620.00125,800
2023-11-164,600.004,650.004,600.004,620.004,620.0043,500
2023-11-154,690.004,710.004,610.004,660.004,660.0095,100
2023-11-144,650.004,680.004,580.004,650.004,650.0075,800
2023-11-134,600.004,680.004,600.004,650.004,650.0091,700
2023-11-104,630.004,630.004,580.004,610.004,610.00114,100
2023-11-094,670.004,750.004,640.004,670.004,670.00121,100
2023-11-084,570.004,670.004,560.004,670.004,670.0065,700
2023-11-074,560.004,630.004,520.004,570.004,570.0079,700
2023-11-064,600.004,700.004,530.004,610.004,610.00153,400
2023-11-034,650.004,650.004,570.004,600.004,600.0035,400
2023-11-024,500.004,650.004,490.004,650.004,650.00159,600
2023-11-014,500.004,500.004,400.004,500.004,500.00100,000
2023-10-314,450.004,580.004,350.004,500.004,500.00114,200
2023-10-304,500.004,580.004,430.004,500.004,500.00923,732
2023-10-274,500.004,550.004,400.004,500.004,500.0046,100
2023-10-264,700.004,710.004,390.004,500.004,500.00204,000
2023-10-254,710.004,740.004,690.004,720.004,720.0043,100
2023-10-244,700.004,750.004,650.004,710.004,710.0036,800
2023-10-234,700.004,750.004,540.004,700.004,700.0082,100
2023-10-204,690.004,700.004,500.004,700.004,700.00138,600
2023-10-194,600.004,700.004,500.004,500.004,500.0070,000
2023-10-184,810.004,940.004,600.004,600.004,600.0080,700
2023-10-174,930.004,930.004,810.004,810.004,810.0041,500
2023-10-164,810.004,890.004,800.004,880.004,880.0034,300
2023-10-134,900.004,900.004,800.004,820.004,820.0062,300
2023-10-124,930.004,930.004,800.004,850.004,850.00137,200
2023-10-115,000.005,000.004,820.004,930.004,930.0055,600
2023-10-104,910.004,960.004,880.004,940.004,940.00111,500
2023-10-094,980.004,980.004,820.004,900.004,900.0072,700
2023-10-064,950.004,990.004,860.004,980.004,980.0057,700
2023-10-054,920.004,970.004,760.004,950.004,950.0070,100
2023-10-044,730.004,950.004,730.004,920.004,920.00129,600
2023-10-035,080.005,080.004,730.004,730.004,730.00217,300
2023-10-024,950.005,080.004,910.005,080.005,080.00113,800
2023-09-294,740.004,950.004,700.004,950.004,950.00428,200
2023-09-284,720.004,720.004,550.004,630.004,630.0077,800
2023-09-274,530.004,710.004,450.004,600.004,600.00244,300
2023-09-264,810.004,850.004,490.004,490.004,490.00292,200
2023-09-255,050.005,150.004,810.004,810.004,810.00232,700
2023-09-225,110.005,140.005,000.005,090.005,090.00226,000
2023-09-215,220.005,220.005,130.005,130.005,130.00159,500
2023-09-205,220.005,230.005,170.005,220.005,220.00113,300
2023-09-195,200.005,230.005,110.005,170.005,170.00109,500
2023-09-185,270.005,270.005,120.005,220.005,220.0091,500
2023-09-155,300.005,300.005,210.005,270.005,270.0067,300
2023-09-145,300.005,320.005,210.005,230.005,230.00146,600
2023-09-135,260.005,320.005,200.005,320.005,320.00371,100
2023-09-125,340.005,340.005,240.005,260.005,260.00185,200
2023-09-115,300.005,400.005,250.005,290.005,290.00280,000
2023-09-085,220.005,390.005,220.005,290.005,290.00386,600
2023-09-075,250.005,300.005,200.005,280.005,280.00300,700
2023-09-065,210.005,240.005,150.005,220.005,220.00185,000
2023-09-055,130.005,250.005,130.005,210.005,210.00118,200
2023-08-315,190.005,200.005,140.005,160.005,160.00168,800
2023-08-305,180.005,200.005,110.005,140.005,140.00119,100
2023-08-295,200.005,260.005,120.005,180.005,180.00159,100
← NewerPage 13 of 21 · 1,245 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.