Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 4,820.00 | 4,930.00 | 4,560.00 | 4,560.00 | 4,161.40 | 223,500 |
| 2022-12-06 | 5,110.00 | 5,110.00 | 4,890.00 | 4,890.00 | 4,462.55 | 325,200 |
| 2022-12-05 | 5,180.00 | 5,200.00 | 5,070.00 | 5,100.00 | 4,654.20 | 334,000 |
| 2022-12-02 | 4,940.00 | 5,130.00 | 4,940.00 | 5,120.00 | 4,672.45 | 127,800 |
| 2022-12-01 | 5,030.00 | 5,190.00 | 4,990.00 | 5,110.00 | 4,663.32 | 576,100 |
| 2022-11-30 | 4,950.00 | 5,100.00 | 4,900.00 | 4,990.00 | 4,553.81 | 222,300 |
| 2022-11-29 | 5,000.00 | 5,090.00 | 4,840.00 | 4,990.00 | 4,553.81 | 379,400 |
| 2022-11-28 | 4,690.00 | 4,950.00 | 4,690.00 | 4,950.00 | 4,517.31 | 323,400 |
| 2022-11-25 | 4,510.00 | 4,640.00 | 4,510.00 | 4,640.00 | 4,234.41 | 44,000 |
| 2022-11-24 | 4,540.00 | 4,610.00 | 4,350.00 | 4,500.00 | 4,106.64 | 80,800 |
| 2022-11-23 | 4,760.00 | 4,780.00 | 4,430.00 | 4,650.00 | 4,243.53 | 133,200 |
| 2022-11-22 | 4,650.00 | 4,980.00 | 4,560.00 | 4,740.00 | 4,325.66 | 244,700 |
| 2022-11-21 | 4,550.00 | 4,680.00 | 4,400.00 | 4,660.00 | 4,252.66 | 457,800 |
| 2022-11-18 | 4,600.00 | 4,640.00 | 4,300.00 | 4,460.00 | 4,070.14 | 329,900 |
| 2022-11-17 | 4,240.00 | 4,440.00 | 4,240.00 | 4,440.00 | 4,051.89 | 444,500 |
| 2022-11-16 | 3,620.00 | 4,150.00 | 3,620.00 | 4,150.00 | 3,787.24 | 212,100 |
| 2022-11-15 | 4,040.00 | 4,040.00 | 3,760.00 | 3,880.00 | 3,540.84 | 730,400 |
| 2022-11-14 | 4,070.00 | 4,250.00 | 4,040.00 | 4,040.00 | 3,686.85 | 317,000 |
| 2022-11-11 | 4,650.00 | 4,680.00 | 4,340.00 | 4,340.00 | 3,960.63 | 149,800 |
| 2022-11-10 | 4,900.00 | 4,960.00 | 4,650.00 | 4,650.00 | 4,243.53 | 164,200 |
| 2022-11-09 | 5,000.00 | 5,050.00 | 4,860.00 | 4,990.00 | 4,553.81 | 113,300 |
| 2022-11-08 | 4,890.00 | 5,050.00 | 4,700.00 | 4,980.00 | 4,544.69 | 325,600 |
| 2022-11-07 | 5,280.00 | 5,290.00 | 4,890.00 | 4,890.00 | 4,462.55 | 224,600 |
| 2022-11-04 | 5,400.00 | 5,450.00 | 5,080.00 | 5,250.00 | 4,791.08 | 434,000 |
| 2022-11-03 | 5,340.00 | 5,500.00 | 5,240.00 | 5,460.00 | 4,982.73 | 415,900 |
| 2022-11-02 | 5,060.00 | 5,410.00 | 5,060.00 | 5,390.00 | 4,918.85 | 668,800 |
| 2022-11-01 | 4,730.00 | 5,060.00 | 4,700.00 | 5,060.00 | 4,617.69 | 643,000 |
| 2022-10-31 | 4,650.00 | 4,890.00 | 4,550.00 | 4,730.00 | 4,316.54 | 128,900 |
| 2022-10-28 | 4,640.00 | 4,740.00 | 4,630.00 | 4,700.00 | 4,289.16 | 79,800 |
| 2022-10-27 | 4,590.00 | 4,630.00 | 4,450.00 | 4,630.00 | 4,225.28 | 169,300 |
| 2022-10-26 | 4,600.00 | 4,640.00 | 4,480.00 | 4,500.00 | 4,106.64 | 138,400 |
| 2022-10-25 | 4,690.00 | 4,700.00 | 4,400.00 | 4,630.00 | 4,225.28 | 245,600 |
| 2022-10-24 | 4,900.00 | 5,000.00 | 4,510.00 | 4,730.00 | 4,316.54 | 423,100 |
| 2022-10-21 | 5,200.00 | 5,330.00 | 4,840.00 | 4,840.00 | 4,416.92 | 249,300 |
| 2022-10-20 | 5,420.00 | 5,490.00 | 5,200.00 | 5,200.00 | 4,745.45 | 160,100 |
| 2022-10-19 | 5,500.00 | 5,590.00 | 5,450.00 | 5,510.00 | 5,028.36 | 190,600 |
| 2022-10-18 | 5,480.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,055.73 | 178,000 |
| 2022-10-17 | 5,400.00 | 5,470.00 | 5,310.00 | 5,470.00 | 4,991.85 | 154,000 |
| 2022-10-14 | 5,350.00 | 5,500.00 | 5,290.00 | 5,390.00 | 4,918.85 | 683,300 |
| 2022-10-13 | 5,300.00 | 5,380.00 | 5,240.00 | 5,290.00 | 4,827.59 | 119,800 |
| 2022-10-12 | 5,290.00 | 5,430.00 | 5,200.00 | 5,340.00 | 4,873.22 | 237,400 |
| 2022-10-11 | 5,690.00 | 5,690.00 | 5,290.00 | 5,290.00 | 4,827.59 | 306,500 |
| 2022-10-10 | 5,500.00 | 6,000.00 | 5,450.00 | 5,680.00 | 5,183.50 | 140,000 |
| 2022-10-07 | 6,010.00 | 6,010.00 | 5,770.00 | 5,800.00 | 5,293.01 | 273,300 |
| 2022-10-06 | 6,460.00 | 6,470.00 | 6,200.00 | 6,200.00 | 5,658.04 | 107,900 |
| 2022-10-05 | 6,410.00 | 6,490.00 | 6,380.00 | 6,470.00 | 5,904.44 | 118,000 |
| 2022-10-04 | 6,600.00 | 6,600.00 | 6,110.00 | 6,400.00 | 5,840.56 | 119,900 |
| 2022-10-03 | 6,700.00 | 6,850.00 | 6,350.00 | 6,560.00 | 5,986.57 | 116,800 |
| 2022-09-30 | 6,840.00 | 6,850.00 | 6,410.00 | 6,700.00 | 6,114.34 | 138,200 |
| 2022-09-29 | 6,820.00 | 6,900.00 | 6,790.00 | 6,850.00 | 6,251.22 | 80,800 |
| 2022-09-28 | 6,800.00 | 6,890.00 | 6,660.00 | 6,800.00 | 6,205.59 | 168,600 |
| 2022-09-27 | 6,890.00 | 6,990.00 | 6,650.00 | 6,920.00 | 6,315.10 | 144,000 |
| 2022-09-26 | 6,900.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,296.85 | 120,800 |
| 2022-09-23 | 6,900.00 | 7,090.00 | 6,830.00 | 7,060.00 | 6,442.87 | 223,800 |
| 2022-09-22 | 6,800.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,342.48 | 154,900 |
| 2022-09-21 | 6,900.00 | 6,990.00 | 6,800.00 | 6,950.00 | 6,342.48 | 66,500 |
| 2022-09-20 | 6,900.00 | 7,000.00 | 6,720.00 | 7,000.00 | 6,388.11 | 196,600 |
| 2022-09-19 | 7,240.00 | 7,300.00 | 6,900.00 | 6,910.00 | 6,305.98 | 111,600 |
| 2022-09-16 | 7,390.00 | 7,390.00 | 7,190.00 | 7,270.00 | 6,634.51 | 87,800 |
| 2022-09-15 | 7,400.00 | 7,490.00 | 7,300.00 | 7,380.00 | 6,734.90 | 71,800 |
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.