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
2023-03-094,130.004,400.004,130.004,390.004,006.26314,600
2023-03-084,100.004,170.004,100.004,170.003,805.4992,700
2023-03-074,100.004,170.004,100.004,150.003,787.2470,500
2023-03-064,100.004,180.004,100.004,100.003,741.6151,600
2023-03-034,090.004,120.004,070.004,070.003,714.2359,500
2023-03-024,130.004,140.004,100.004,110.003,750.7341,100
2023-03-014,030.004,140.004,030.004,140.003,778.1176,300
2023-02-284,070.004,150.004,060.004,110.003,750.73142,000
2023-02-274,210.004,210.004,070.004,070.003,714.23109,300
2023-02-244,270.004,290.004,220.004,250.003,878.5037,700
2023-02-234,350.004,360.004,190.004,280.003,905.87135,100
2023-02-224,100.004,380.004,100.004,350.003,969.76198,900
2023-02-214,340.004,340.004,250.004,310.003,933.25286,500
2023-02-204,170.004,270.004,170.004,230.003,860.24108,800
2023-02-174,170.004,200.004,150.004,170.003,805.4992,200
2023-02-164,130.004,180.004,130.004,170.003,805.49116,200
2023-02-154,130.004,180.004,120.004,150.003,787.2465,100
2023-02-144,050.004,200.004,050.004,140.003,778.1190,300
2023-02-134,210.004,220.004,070.004,130.003,768.99103,300
2023-02-104,300.004,330.004,260.004,260.003,887.6248,900
2023-02-094,270.004,350.004,270.004,300.003,924.1349,200
2023-02-084,290.004,400.004,230.004,260.003,887.62164,800
2023-02-074,470.004,470.004,170.004,280.003,905.87208,200
2023-02-064,550.004,550.004,380.004,390.004,006.26294,300
2023-02-034,520.004,590.004,500.004,550.004,152.27206,900
2023-02-024,690.004,690.004,520.004,560.004,161.40169,800
2023-02-014,760.004,880.004,620.004,710.004,298.29412,400
2023-01-314,800.004,920.004,700.004,850.004,426.05313,000
2023-01-304,700.004,960.004,700.004,860.004,435.17395,500
2023-01-274,800.004,800.004,680.004,700.004,289.16224,100
2023-01-194,690.004,780.004,690.004,700.004,289.1679,100
2023-01-184,590.004,690.004,580.004,690.004,280.04111,800
2023-01-174,500.004,590.004,500.004,590.004,188.78130,400
2023-01-164,510.004,540.004,420.004,500.004,106.6455,700
2023-01-134,550.004,560.004,510.004,540.004,143.1579,900
2023-01-124,510.004,540.004,460.004,540.004,143.1585,900
2023-01-114,500.004,540.004,460.004,520.004,124.9068,900
2023-01-104,500.004,500.004,350.004,480.004,088.39140,900
2023-01-094,500.004,510.004,430.004,480.004,088.3950,500
2023-01-064,540.004,550.004,480.004,480.004,088.39174,800
2023-01-054,550.004,560.004,470.004,520.004,124.9095,000
2023-01-044,500.004,590.004,400.004,550.004,152.2785,900
2023-01-034,300.004,550.004,300.004,500.004,106.64112,300
2022-12-304,300.004,350.004,270.004,270.003,896.7580,500
2022-12-294,240.004,370.004,210.004,250.003,878.5091,500
2022-12-284,210.004,290.004,170.004,210.003,841.9964,000
2022-12-274,290.004,290.004,150.004,210.003,841.99150,900
2022-12-264,320.004,320.004,110.004,150.003,787.2486,000
2022-12-234,370.004,370.004,150.004,300.003,924.1362,800
2022-12-224,400.004,400.004,220.004,230.003,860.24266,500
2022-12-214,500.004,500.004,280.004,400.004,015.38109,800
2022-12-204,500.004,630.004,450.004,500.004,106.64172,800
2022-12-194,610.004,690.004,600.004,610.004,207.03153,200
2022-12-164,520.004,680.004,520.004,600.004,197.90121,700
2022-12-154,600.004,600.004,510.004,600.004,197.90168,900
2022-12-144,640.004,710.004,600.004,600.004,197.90171,400
2022-12-134,600.004,730.004,500.004,590.004,188.78110,400
2022-12-124,750.004,850.004,700.004,700.004,289.1691,900
2022-12-094,620.004,680.004,580.004,650.004,243.5367,600
2022-12-084,510.004,710.004,510.004,600.004,197.90177,000
← NewerPage 16 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.