Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HAP.VN stock page

Hapaco Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-065,130.005,300.005,110.005,300.004,836.71303,600
2023-06-055,300.005,300.005,130.005,140.004,690.70326,300
2023-06-025,390.005,390.005,120.005,290.004,827.59589,300
2023-06-015,120.005,400.005,120.005,290.004,827.59613,000
2023-05-315,200.005,260.005,050.005,120.004,672.45576,900
2023-05-305,180.005,340.005,000.005,200.004,745.45690,800
2023-05-294,860.005,090.004,800.005,090.004,645.071,204,600
2023-05-264,710.004,880.004,680.004,760.004,343.92511,500
2023-05-254,680.004,700.004,650.004,690.004,280.04137,500
2023-05-244,690.004,700.004,650.004,690.004,280.04274,000
2023-05-234,720.004,720.004,650.004,690.004,280.04167,400
2023-05-224,750.004,750.004,670.004,700.004,289.16276,300
2023-05-194,790.004,790.004,650.004,700.004,289.16261,800
2023-05-184,750.004,800.004,700.004,770.004,353.04235,900
2023-05-174,850.004,900.004,600.004,780.004,362.17403,200
2023-05-164,840.004,860.004,740.004,850.004,426.05377,200
2023-05-154,800.004,890.004,770.004,840.004,416.92422,200
2023-05-124,780.004,780.004,720.004,760.004,343.92194,800
2023-05-114,790.004,820.004,710.004,750.004,334.79365,000
2023-05-104,780.004,840.004,680.004,780.004,362.17455,200
2023-05-094,900.004,900.004,700.004,760.004,343.92424,600
2023-05-084,380.004,690.004,380.004,690.004,280.04930,700
2023-05-054,400.004,400.004,370.004,390.004,006.26140,900
2023-05-044,370.004,400.004,330.004,400.004,015.38249,300
2023-04-284,370.004,400.004,320.004,360.003,978.8849,200
2023-04-274,390.004,390.004,340.004,370.003,988.01123,000
2023-04-264,260.004,370.004,260.004,370.003,988.01115,300
2023-04-254,320.004,350.004,250.004,340.003,960.63125,400
2023-04-244,310.004,340.004,260.004,340.003,960.6399,500
2023-04-214,360.004,370.004,200.004,340.003,960.63134,500
2023-04-204,330.004,400.004,300.004,390.004,006.26126,900
2023-04-194,370.004,440.004,310.004,390.004,006.26228,500
2023-04-184,400.004,400.004,300.004,380.003,997.13123,600
2023-04-174,380.004,380.004,270.004,300.003,924.1355,000
2023-04-144,410.004,480.004,300.004,300.003,924.13272,400
2023-04-134,480.004,530.004,420.004,460.004,070.14173,800
2023-04-124,500.004,530.004,420.004,530.004,134.02335,500
2023-04-114,400.004,550.004,330.004,490.004,097.52573,800
2023-04-104,390.004,400.004,270.004,340.003,960.63147,000
2023-04-074,400.004,400.004,300.004,380.003,997.13231,700
2023-04-064,370.004,450.004,300.004,440.004,051.89417,800
2023-04-054,190.004,300.004,170.004,300.003,924.13162,700
2023-04-044,270.004,270.004,170.004,250.003,878.50268,700
2023-04-034,180.004,200.004,130.004,190.003,823.74155,500
2023-03-314,110.004,150.004,110.004,140.003,778.11110,600
2023-03-304,120.004,190.004,110.004,110.003,750.7384,400
2023-03-294,170.004,170.004,100.004,110.003,750.7382,600
2023-03-284,150.004,190.004,150.004,170.003,805.4971,700
2023-03-274,120.004,180.004,120.004,150.003,787.2444,800
2023-03-244,180.004,190.004,090.004,110.003,750.73228,000
2023-03-234,220.004,220.004,050.004,100.003,741.61194,600
2023-03-224,230.004,340.004,180.004,200.003,832.87333,700
2023-03-214,450.004,590.004,200.004,220.003,851.12356,700
2023-03-204,680.004,680.004,420.004,500.004,106.64233,900
2023-03-174,650.004,690.004,540.004,600.004,197.9092,700
2023-03-164,300.004,600.004,200.004,600.004,197.90535,100
2023-03-154,300.004,400.004,250.004,340.003,960.63145,800
2023-03-144,320.004,320.004,200.004,250.003,878.5047,600
2023-03-134,300.004,360.004,250.004,320.003,942.3841,000
2023-03-104,300.004,500.004,300.004,400.004,015.38102,600
← NewerPage 15 of 21 · 1,249 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.