Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 7,300.00 | 7,420.00 | 7,300.00 | 7,400.00 | 6,753.15 | 153,800 |
| 2022-09-13 | 7,450.00 | 7,500.00 | 7,370.00 | 7,500.00 | 6,844.41 | 294,300 |
| 2022-09-12 | 7,640.00 | 7,640.00 | 7,450.00 | 7,490.00 | 6,835.28 | 94,800 |
| 2022-09-09 | 7,510.00 | 7,540.00 | 7,300.00 | 7,490.00 | 6,835.28 | 167,700 |
| 2022-09-08 | 7,520.00 | 7,640.00 | 7,400.00 | 7,500.00 | 6,844.41 | 147,100 |
| 2022-09-07 | 7,500.00 | 7,650.00 | 7,300.00 | 7,600.00 | 6,935.66 | 528,200 |
| 2022-09-06 | 7,600.00 | 7,650.00 | 7,500.00 | 7,500.00 | 6,844.41 | 166,300 |
| 2022-09-05 | 7,700.00 | 7,770.00 | 7,600.00 | 7,630.00 | 6,963.04 | 241,300 |
| 2022-08-31 | 7,800.00 | 7,850.00 | 7,630.00 | 7,850.00 | 7,163.81 | 254,800 |
| 2022-08-30 | 7,790.00 | 7,860.00 | 7,600.00 | 7,800.00 | 7,118.18 | 312,600 |
| 2022-08-29 | 7,750.00 | 7,850.00 | 7,500.00 | 7,790.00 | 7,109.06 | 471,600 |
| 2022-08-26 | 8,100.00 | 8,100.00 | 7,960.00 | 7,980.00 | 7,282.45 | 575,200 |
| 2022-08-25 | 8,180.00 | 8,180.00 | 8,050.00 | 8,050.00 | 7,346.33 | 672,000 |
| 2022-08-24 | 7,940.00 | 8,100.00 | 7,830.00 | 8,050.00 | 7,346.33 | 525,400 |
| 2022-08-23 | 7,800.00 | 7,970.00 | 7,700.00 | 7,810.00 | 7,127.31 | 172,200 |
| 2022-08-22 | 8,000.00 | 8,060.00 | 7,780.00 | 7,810.00 | 7,127.31 | 266,700 |
| 2022-08-19 | 8,080.00 | 8,150.00 | 8,000.00 | 8,070.00 | 7,364.58 | 227,600 |
| 2022-08-18 | 8,050.00 | 8,100.00 | 7,970.00 | 8,080.00 | 7,373.71 | 321,700 |
| 2022-08-17 | 8,050.00 | 8,140.00 | 7,990.00 | 8,080.00 | 7,373.71 | 437,700 |
| 2022-08-16 | 8,120.00 | 8,190.00 | 8,030.00 | 8,050.00 | 7,346.33 | 244,800 |
| 2022-08-15 | 8,200.00 | 8,240.00 | 8,140.00 | 8,200.00 | 7,483.22 | 325,100 |
| 2022-08-12 | 8,170.00 | 8,240.00 | 7,960.00 | 8,200.00 | 7,483.22 | 458,000 |
| 2022-08-11 | 8,190.00 | 8,300.00 | 8,050.00 | 8,170.00 | 7,455.84 | 582,900 |
| 2022-08-10 | 7,930.00 | 8,080.00 | 7,850.00 | 8,070.00 | 7,364.58 | 399,200 |
| 2022-08-09 | 7,840.00 | 7,980.00 | 7,740.00 | 7,940.00 | 7,245.94 | 436,600 |
| 2022-08-08 | 7,890.00 | 7,910.00 | 7,730.00 | 7,820.00 | 7,136.43 | 283,200 |
| 2022-08-05 | 7,800.00 | 7,830.00 | 7,590.00 | 7,800.00 | 7,118.18 | 210,200 |
| 2022-08-04 | 7,900.00 | 7,900.00 | 7,640.00 | 7,800.00 | 7,118.18 | 436,500 |
| 2022-08-03 | 7,510.00 | 7,790.00 | 7,510.00 | 7,790.00 | 7,109.06 | 401,500 |
| 2022-08-02 | 7,630.00 | 7,790.00 | 7,600.00 | 7,730.00 | 7,054.30 | 482,900 |
| 2022-08-01 | 7,400.00 | 7,730.00 | 7,400.00 | 7,730.00 | 7,054.30 | 555,700 |
| 2022-07-29 | 7,390.00 | 7,390.00 | 7,280.00 | 7,330.00 | 6,689.27 | 264,800 |
| 2022-07-28 | 7,000.00 | 7,300.00 | 6,940.00 | 7,280.00 | 6,643.64 | 699,900 |
| 2022-07-27 | 7,000.00 | 7,050.00 | 6,870.00 | 7,000.00 | 6,388.11 | 110,700 |
| 2022-07-26 | 7,080.00 | 7,080.00 | 6,920.00 | 7,020.00 | 6,406.36 | 132,300 |
| 2022-07-25 | 7,130.00 | 7,130.00 | 6,900.00 | 7,090.00 | 6,470.24 | 170,100 |
| 2022-07-22 | 7,100.00 | 7,140.00 | 7,050.00 | 7,120.00 | 6,497.62 | 220,500 |
| 2022-07-21 | 7,200.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,479.37 | 143,400 |
| 2022-07-20 | 7,170.00 | 7,170.00 | 7,000.00 | 7,100.00 | 6,479.37 | 161,000 |
| 2022-07-19 | 7,140.00 | 7,170.00 | 6,900.00 | 7,000.00 | 6,388.11 | 140,400 |
| 2022-07-18 | 7,290.00 | 7,290.00 | 7,100.00 | 7,140.00 | 6,515.87 | 325,400 |
| 2022-07-15 | 7,020.00 | 7,190.00 | 7,000.00 | 7,120.00 | 6,497.62 | 324,400 |
| 2022-07-14 | 6,940.00 | 7,000.00 | 6,860.00 | 7,000.00 | 6,388.11 | 235,200 |
| 2022-07-13 | 6,850.00 | 6,950.00 | 6,760.00 | 6,950.00 | 6,342.48 | 108,400 |
| 2022-07-12 | 6,670.00 | 6,850.00 | 6,640.00 | 6,840.00 | 6,242.10 | 130,000 |
| 2022-07-11 | 6,630.00 | 6,850.00 | 6,630.00 | 6,650.00 | 6,068.71 | 93,300 |
| 2022-07-08 | 6,670.00 | 6,900.00 | 6,670.00 | 6,830.00 | 6,232.97 | 77,300 |
| 2022-07-07 | 6,530.00 | 6,900.00 | 6,530.00 | 6,800.00 | 6,205.59 | 109,500 |
| 2022-07-06 | 6,970.00 | 6,990.00 | 6,700.00 | 6,850.00 | 6,251.22 | 127,100 |
| 2022-07-05 | 7,190.00 | 7,190.00 | 6,880.00 | 7,000.00 | 6,388.11 | 99,000 |
| 2022-07-04 | 7,000.00 | 7,300.00 | 6,920.00 | 7,190.00 | 6,561.50 | 291,600 |
| 2022-07-01 | 6,700.00 | 6,920.00 | 6,570.00 | 6,920.00 | 6,315.10 | 173,300 |
| 2022-06-30 | 6,970.00 | 7,150.00 | 6,750.00 | 6,940.00 | 6,333.36 | 154,900 |
| 2022-06-29 | 6,900.00 | 6,980.00 | 6,800.00 | 6,950.00 | 6,342.48 | 151,000 |
| 2022-06-28 | 6,900.00 | 6,900.00 | 6,780.00 | 6,900.00 | 6,296.85 | 225,800 |
| 2022-06-27 | 6,810.00 | 6,840.00 | 6,650.00 | 6,800.00 | 6,205.59 | 139,900 |
| 2022-06-24 | 6,800.00 | 6,840.00 | 6,600.00 | 6,680.00 | 6,096.08 | 96,900 |
| 2022-06-23 | 6,350.00 | 6,790.00 | 6,350.00 | 6,780.00 | 6,187.34 | 247,000 |
| 2022-06-22 | 6,450.00 | 6,450.00 | 6,100.00 | 6,350.00 | 5,794.93 | 128,700 |
| 2022-06-21 | 6,080.00 | 6,450.00 | 6,060.00 | 6,450.00 | 5,886.19 | 607,400 |
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.