Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 7,000.00 | 7,200.00 | 6,510.00 | 6,510.00 | 5,940.94 | 227,100 |
| 2022-06-17 | 7,000.00 | 7,350.00 | 6,890.00 | 7,000.00 | 6,388.11 | 294,100 |
| 2022-06-16 | 7,500.00 | 7,850.00 | 7,340.00 | 7,800.00 | 6,753.15 | 260,300 |
| 2022-06-15 | 7,790.00 | 7,800.00 | 7,260.00 | 7,340.00 | 6,354.88 | 201,600 |
| 2022-06-14 | 7,880.00 | 7,900.00 | 7,400.00 | 7,730.00 | 6,692.54 | 232,800 |
| 2022-06-13 | 8,230.00 | 8,240.00 | 7,910.00 | 7,910.00 | 6,848.38 | 441,600 |
| 2022-06-10 | 8,780.00 | 8,780.00 | 8,450.00 | 8,500.00 | 7,359.20 | 368,400 |
| 2022-06-09 | 8,480.00 | 8,620.00 | 8,480.00 | 8,560.00 | 7,411.15 | 107,000 |
| 2022-06-08 | 8,500.00 | 8,590.00 | 8,420.00 | 8,570.00 | 7,419.80 | 261,400 |
| 2022-06-07 | 8,580.00 | 8,580.00 | 8,250.00 | 8,410.00 | 7,281.28 | 147,700 |
| 2022-06-06 | 8,450.00 | 8,900.00 | 8,400.00 | 8,580.00 | 7,428.46 | 261,400 |
| 2022-06-03 | 8,500.00 | 8,500.00 | 8,220.00 | 8,450.00 | 7,315.91 | 217,700 |
| 2022-06-02 | 8,850.00 | 8,850.00 | 8,350.00 | 8,400.00 | 7,272.62 | 423,300 |
| 2022-06-01 | 8,990.00 | 8,990.00 | 8,800.00 | 8,830.00 | 7,644.91 | 226,800 |
| 2022-05-31 | 9,150.00 | 9,150.00 | 8,900.00 | 8,990.00 | 7,783.43 | 405,700 |
| 2022-05-30 | 8,370.00 | 8,980.00 | 8,360.00 | 8,980.00 | 7,774.78 | 694,300 |
| 2022-05-27 | 8,400.00 | 8,450.00 | 8,250.00 | 8,400.00 | 7,272.62 | 338,700 |
| 2022-05-26 | 8,000.00 | 8,300.00 | 7,890.00 | 8,300.00 | 7,186.04 | 647,300 |
| 2022-05-25 | 7,750.00 | 7,940.00 | 7,740.00 | 7,930.00 | 6,865.70 | 280,500 |
| 2022-05-24 | 8,000.00 | 8,000.00 | 7,650.00 | 7,750.00 | 6,709.86 | 161,400 |
| 2022-05-23 | 8,030.00 | 8,090.00 | 7,850.00 | 8,000.00 | 6,926.30 | 163,600 |
| 2022-05-20 | 8,170.00 | 8,170.00 | 8,000.00 | 8,030.00 | 6,952.28 | 266,500 |
| 2022-05-19 | 7,900.00 | 8,200.00 | 7,790.00 | 8,160.00 | 7,064.83 | 224,200 |
| 2022-05-18 | 7,850.00 | 8,000.00 | 7,810.00 | 7,980.00 | 6,908.99 | 320,200 |
| 2022-05-17 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 6,753.15 | 203,100 |
| 2022-05-16 | 7,310.00 | 7,600.00 | 7,260.00 | 7,320.00 | 6,337.57 | 171,000 |
| 2022-05-13 | 7,610.00 | 7,900.00 | 7,260.00 | 7,260.00 | 6,285.62 | 287,200 |
| 2022-05-12 | 8,000.00 | 8,000.00 | 7,560.00 | 7,800.00 | 6,753.15 | 349,300 |
| 2022-05-11 | 8,000.00 | 8,200.00 | 7,920.00 | 8,120.00 | 7,030.20 | 172,700 |
| 2022-05-10 | 7,600.00 | 8,000.00 | 7,310.00 | 8,000.00 | 6,926.30 | 247,200 |
| 2022-05-09 | 8,290.00 | 8,300.00 | 7,720.00 | 7,760.00 | 6,718.52 | 529,000 |
| 2022-05-06 | 8,500.00 | 8,760.00 | 8,300.00 | 8,300.00 | 7,186.04 | 353,400 |
| 2022-05-05 | 9,150.00 | 9,150.00 | 8,500.00 | 8,800.00 | 7,618.93 | 335,800 |
| 2022-05-04 | 9,100.00 | 9,190.00 | 9,050.00 | 9,060.00 | 7,844.04 | 441,600 |
| 2022-04-29 | 8,700.00 | 9,190.00 | 8,700.00 | 9,100.00 | 7,878.67 | 547,700 |
| 2022-04-28 | 8,510.00 | 8,800.00 | 8,510.00 | 8,740.00 | 7,566.99 | 498,900 |
| 2022-04-27 | 8,000.00 | 8,500.00 | 7,800.00 | 8,500.00 | 7,359.20 | 538,300 |
| 2022-04-26 | 7,520.00 | 8,130.00 | 7,430.00 | 8,100.00 | 7,012.88 | 598,300 |
| 2022-04-25 | 8,450.00 | 8,450.00 | 7,980.00 | 7,980.00 | 6,908.99 | 836,500 |
| 2022-04-22 | 8,570.00 | 9,200.00 | 8,570.00 | 8,570.00 | 7,419.80 | 843,100 |
| 2022-04-21 | 9,210.00 | 9,400.00 | 9,210.00 | 9,210.00 | 7,973.91 | 609,600 |
| 2022-04-20 | 9,990.00 | 10,250.00 | 9,750.00 | 9,900.00 | 8,571.30 | 603,800 |
| 2022-04-19 | 10,200.00 | 10,650.00 | 9,990.00 | 10,100.00 | 8,744.46 | 477,200 |
| 2022-04-18 | 11,250.00 | 11,300.00 | 10,550.00 | 10,550.00 | 9,134.06 | 492,500 |
| 2022-04-15 | 11,400.00 | 11,600.00 | 10,950.00 | 11,300.00 | 9,783.41 | 581,600 |
| 2022-04-14 | 11,750.00 | 11,900.00 | 11,150.00 | 11,350.00 | 9,826.69 | 483,800 |
| 2022-04-13 | 11,700.00 | 11,850.00 | 10,950.00 | 11,700.00 | 10,129.72 | 721,100 |
| 2022-04-12 | 12,100.00 | 12,200.00 | 11,700.00 | 11,700.00 | 10,129.72 | 616,100 |
| 2022-04-08 | 12,350.00 | 12,500.00 | 12,050.00 | 12,050.00 | 10,432.75 | 353,600 |
| 2022-04-07 | 12,550.00 | 12,650.00 | 12,350.00 | 12,400.00 | 10,735.77 | 388,600 |
| 2022-04-06 | 12,700.00 | 12,700.00 | 12,450.00 | 12,700.00 | 10,995.51 | 520,100 |
| 2022-04-05 | 13,000.00 | 13,000.00 | 12,650.00 | 12,750.00 | 11,038.80 | 520,200 |
| 2022-04-04 | 12,900.00 | 13,150.00 | 12,800.00 | 13,000.00 | 11,255.24 | 562,300 |
| 2022-04-01 | 12,600.00 | 12,800.00 | 12,300.00 | 12,800.00 | 11,082.09 | 814,200 |
| 2022-03-31 | 13,050.00 | 13,250.00 | 12,350.00 | 12,900.00 | 11,168.67 | 1,177,200 |
| 2022-03-30 | 13,550.00 | 13,800.00 | 12,850.00 | 13,200.00 | 11,428.40 | 1,820,300 |
| 2022-03-29 | 13,700.00 | 13,900.00 | 13,600.00 | 13,800.00 | 11,947.88 | 1,191,900 |
| 2022-03-28 | 13,900.00 | 14,100.00 | 13,300.00 | 13,700.00 | 11,861.30 | 1,107,400 |
| 2022-03-25 | 13,800.00 | 14,200.00 | 13,750.00 | 14,100.00 | 12,207.61 | 1,510,500 |
| 2022-03-24 | 14,200.00 | 14,250.00 | 13,900.00 | 13,900.00 | 12,034.45 | 1,249,400 |
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.