Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 5,200.00 | 5,260.00 | 5,120.00 | 5,180.00 | 5,180.00 | 159,100 |
| 2023-08-28 | 5,120.00 | 5,250.00 | 5,120.00 | 5,200.00 | 5,200.00 | 116,900 |
| 2023-08-25 | 5,110.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5,120.00 | 221,600 |
| 2023-08-24 | 5,110.00 | 5,110.00 | 5,050.00 | 5,110.00 | 5,110.00 | 97,800 |
| 2023-08-23 | 5,030.00 | 5,150.00 | 5,000.00 | 5,080.00 | 5,080.00 | 159,100 |
| 2023-08-22 | 5,140.00 | 5,140.00 | 4,800.00 | 5,070.00 | 5,070.00 | 178,900 |
| 2023-08-21 | 4,850.00 | 5,170.00 | 4,840.00 | 5,140.00 | 5,140.00 | 795,300 |
| 2023-08-18 | 5,160.00 | 5,300.00 | 5,020.00 | 5,020.00 | 5,020.00 | 685,200 |
| 2023-08-17 | 5,470.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,390.00 | 296,000 |
| 2023-08-16 | 5,380.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,460.00 | 299,500 |
| 2023-08-15 | 5,400.00 | 5,450.00 | 5,370.00 | 5,380.00 | 5,380.00 | 297,700 |
| 2023-08-14 | 5,350.00 | 5,460.00 | 5,350.00 | 5,370.00 | 5,370.00 | 293,600 |
| 2023-08-11 | 5,410.00 | 5,490.00 | 5,300.00 | 5,340.00 | 5,340.00 | 340,000 |
| 2023-08-10 | 5,600.00 | 5,640.00 | 5,400.00 | 5,400.00 | 5,400.00 | 453,900 |
| 2023-08-09 | 5,460.00 | 5,610.00 | 5,430.00 | 5,560.00 | 5,560.00 | 892,200 |
| 2023-08-08 | 5,260.00 | 5,500.00 | 5,260.00 | 5,410.00 | 5,410.00 | 959,200 |
| 2023-08-07 | 5,300.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | 413,300 |
| 2023-08-04 | 5,220.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 376,200 |
| 2023-08-03 | 5,200.00 | 5,250.00 | 5,160.00 | 5,200.00 | 5,200.00 | 387,600 |
| 2023-08-02 | 5,250.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | 426,600 |
| 2023-08-01 | 5,400.00 | 5,490.00 | 5,240.00 | 5,300.00 | 5,300.00 | 439,100 |
| 2023-07-31 | 5,300.00 | 5,420.00 | 5,300.00 | 5,400.00 | 5,400.00 | 276,200 |
| 2023-07-28 | 5,310.00 | 5,340.00 | 5,280.00 | 5,300.00 | 5,300.00 | 2,655,700 |
| 2023-07-27 | 5,340.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,300.00 | 417,800 |
| 2023-07-26 | 5,710.00 | 5,890.00 | 5,700.00 | 5,720.00 | 5,220.00 | 2,831,800 |
| 2023-07-25 | 5,770.00 | 5,890.00 | 5,760.00 | 5,790.00 | 5,283.88 | 554,200 |
| 2023-07-24 | 5,590.00 | 5,690.00 | 5,550.00 | 5,690.00 | 5,192.62 | 493,000 |
| 2023-07-21 | 5,550.00 | 5,600.00 | 5,540.00 | 5,550.00 | 5,064.86 | 260,600 |
| 2023-07-20 | 5,530.00 | 5,590.00 | 5,500.00 | 5,540.00 | 5,055.73 | 174,100 |
| 2023-07-19 | 5,630.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,028.36 | 236,400 |
| 2023-07-18 | 5,620.00 | 5,650.00 | 5,570.00 | 5,630.00 | 5,137.87 | 310,500 |
| 2023-07-17 | 5,600.00 | 5,740.00 | 5,540.00 | 5,620.00 | 5,128.74 | 334,500 |
| 2023-07-14 | 5,600.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,110.49 | 654,300 |
| 2023-07-13 | 5,350.00 | 5,550.00 | 5,350.00 | 5,520.00 | 5,037.48 | 870,100 |
| 2023-07-12 | 5,180.00 | 5,330.00 | 5,180.00 | 5,260.00 | 4,800.21 | 416,500 |
| 2023-07-11 | 5,170.00 | 5,240.00 | 5,170.00 | 5,180.00 | 4,727.20 | 229,800 |
| 2023-07-10 | 5,090.00 | 5,200.00 | 5,090.00 | 5,140.00 | 4,690.70 | 339,600 |
| 2023-07-07 | 5,120.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,645.07 | 146,400 |
| 2023-07-06 | 5,140.00 | 5,140.00 | 5,060.00 | 5,060.00 | 4,617.69 | 162,200 |
| 2023-07-05 | 5,110.00 | 5,150.00 | 5,100.00 | 5,140.00 | 4,690.70 | 192,600 |
| 2023-07-04 | 5,050.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,672.45 | 118,400 |
| 2023-07-03 | 5,050.00 | 5,120.00 | 5,050.00 | 5,120.00 | 4,672.45 | 87,000 |
| 2023-06-30 | 5,130.00 | 5,130.00 | 5,050.00 | 5,060.00 | 4,617.69 | 94,700 |
| 2023-06-29 | 5,110.00 | 5,150.00 | 5,030.00 | 5,060.00 | 4,617.69 | 390,900 |
| 2023-06-28 | 5,120.00 | 5,200.00 | 5,060.00 | 5,110.00 | 4,663.32 | 348,200 |
| 2023-06-27 | 5,100.00 | 5,190.00 | 5,080.00 | 5,110.00 | 4,663.32 | 283,600 |
| 2023-06-26 | 5,180.00 | 5,230.00 | 5,050.00 | 5,060.00 | 4,617.69 | 437,200 |
| 2023-06-23 | 5,220.00 | 5,270.00 | 5,130.00 | 5,230.00 | 4,772.83 | 440,200 |
| 2023-06-22 | 5,160.00 | 5,230.00 | 5,140.00 | 5,230.00 | 4,772.83 | 470,400 |
| 2023-06-21 | 5,080.00 | 5,160.00 | 5,070.00 | 5,140.00 | 4,690.70 | 261,900 |
| 2023-06-20 | 4,990.00 | 5,090.00 | 4,980.00 | 5,080.00 | 4,635.94 | 394,400 |
| 2023-06-19 | 5,250.00 | 5,250.00 | 4,990.00 | 5,010.00 | 4,572.06 | 837,800 |
| 2023-06-16 | 5,270.00 | 5,400.00 | 5,150.00 | 5,250.00 | 4,791.08 | 325,100 |
| 2023-06-15 | 5,400.00 | 5,400.00 | 5,200.00 | 5,250.00 | 4,791.08 | 340,300 |
| 2023-06-14 | 5,620.00 | 5,640.00 | 5,320.00 | 5,320.00 | 4,854.97 | 505,200 |
| 2023-06-13 | 5,600.00 | 5,700.00 | 5,500.00 | 5,620.00 | 5,128.74 | 525,800 |
| 2023-06-12 | 5,760.00 | 5,760.00 | 5,530.00 | 5,530.00 | 5,046.61 | 361,300 |
| 2023-06-09 | 5,600.00 | 5,780.00 | 5,540.00 | 5,640.00 | 5,146.99 | 657,000 |
| 2023-06-08 | 5,250.00 | 5,630.00 | 5,250.00 | 5,630.00 | 5,137.87 | 1,428,800 |
| 2023-06-07 | 5,300.00 | 5,380.00 | 5,250.00 | 5,270.00 | 4,809.34 | 402,900 |
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.