Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,210.00 | 7,210.00 | 6,750.00 | 7,210.00 | 7,210.00 | 224,400 |
| 2026-07-17 | 6,900.00 | 7,230.00 | 6,900.00 | 7,210.00 | 7,210.00 | 92,031 |
| 2026-07-16 | 7,230.00 | 7,230.00 | 7,000.00 | 7,230.00 | 7,230.00 | 58,734 |
| 2026-07-15 | 7,270.00 | 7,300.00 | 7,260.00 | 7,290.00 | 7,290.00 | 69,639 |
| 2026-07-14 | 7,290.00 | 7,290.00 | 7,050.00 | 7,270.00 | 7,270.00 | 93,108 |
| 2026-07-13 | 7,110.00 | 7,290.00 | 6,900.00 | 7,260.00 | 7,260.00 | 169,567 |
| 2026-07-10 | 7,000.00 | 7,400.00 | 7,000.00 | 7,110.00 | 7,110.00 | 111,637 |
| 2026-07-09 | 7,180.00 | 7,240.00 | 7,030.00 | 7,140.00 | 7,140.00 | 4,851 |
| 2026-07-08 | 6,990.00 | 7,260.00 | 6,990.00 | 7,250.00 | 7,250.00 | 166,102 |
| 2026-07-07 | 6,850.00 | 7,040.00 | 6,720.00 | 6,800.00 | 6,800.00 | 43,344 |
| 2026-07-06 | 6,990.00 | 6,990.00 | 6,800.00 | 6,810.00 | 6,810.00 | 82,111 |
| 2026-07-03 | 6,900.00 | 6,990.00 | 6,500.00 | 6,990.00 | 6,990.00 | 156,203 |
| 2026-07-02 | 6,840.00 | 7,000.00 | 6,840.00 | 6,980.00 | 6,980.00 | 119,670 |
| 2026-07-01 | 6,790.00 | 6,860.00 | 6,750.00 | 6,860.00 | 6,860.00 | 617,010 |
| 2026-06-30 | 6,720.00 | 6,840.00 | 6,650.00 | 6,840.00 | 6,840.00 | 59,752 |
| 2026-06-29 | 6,720.00 | 6,720.00 | 6,700.00 | 6,720.00 | 6,720.00 | 79,832 |
| 2026-06-26 | 6,760.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,890.00 | 51,436 |
| 2026-06-25 | 6,890.00 | 7,220.00 | 6,600.00 | 6,990.00 | 6,990.00 | 176,850 |
| 2026-06-24 | 6,500.00 | 6,900.00 | 6,500.00 | 6,890.00 | 6,890.00 | 12,399 |
| 2026-06-23 | 6,610.00 | 7,000.00 | 6,600.00 | 6,960.00 | 6,960.00 | 24,131 |
| 2026-06-22 | 6,790.00 | 6,810.00 | 6,600.00 | 6,600.00 | 6,600.00 | 99,338 |
| 2026-06-19 | 6,510.00 | 6,840.00 | 6,300.00 | 6,810.00 | 6,810.00 | 40,623 |
| 2026-06-18 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 7,753 |
| 2026-06-17 | 6,300.00 | 6,700.00 | 6,290.00 | 6,500.00 | 6,500.00 | 31,761 |
| 2026-06-16 | 6,240.00 | 6,400.00 | 6,240.00 | 6,300.00 | 6,300.00 | 4,312 |
| 2026-06-15 | 6,500.00 | 6,500.00 | 6,200.00 | 6,240.00 | 6,240.00 | 3,414 |
| 2026-06-12 | 6,490.00 | 6,500.00 | 6,080.00 | 6,080.00 | 6,080.00 | 53,765 |
| 2026-06-11 | 6,400.00 | 6,650.00 | 6,400.00 | 6,530.00 | 6,530.00 | 6,502 |
| 2026-06-10 | 6,100.00 | 6,540.00 | 6,070.00 | 6,530.00 | 6,530.00 | 11,223 |
| 2026-06-09 | 6,780.00 | 6,780.00 | 6,320.00 | 6,410.00 | 6,410.00 | 22,935 |
| 2026-06-08 | 6,780.00 | 6,790.00 | 6,480.00 | 6,790.00 | 6,790.00 | 8,055 |
| 2026-06-05 | 6,820.00 | 6,820.00 | 6,710.00 | 6,790.00 | 6,790.00 | 1,864 |
| 2026-06-04 | 6,810.00 | 6,840.00 | 6,370.00 | 6,830.00 | 6,830.00 | 13,323 |
| 2026-06-03 | 6,620.00 | 6,840.00 | 6,620.00 | 6,840.00 | 6,840.00 | 7,790 |
| 2026-06-02 | 6,730.00 | 6,800.00 | 6,510.00 | 6,620.00 | 6,620.00 | 10,028 |
| 2026-06-01 | 6,980.00 | 6,990.00 | 6,950.00 | 6,990.00 | 6,990.00 | 6,904 |
| 2026-05-29 | 6,710.00 | 7,000.00 | 6,630.00 | 7,000.00 | 7,000.00 | 18,311 |
| 2026-05-28 | 6,640.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 2,502 |
| 2026-05-27 | 6,890.00 | 6,970.00 | 6,740.00 | 6,970.00 | 6,970.00 | 14,698 |
| 2026-05-26 | 6,600.00 | 6,890.00 | 6,600.00 | 6,890.00 | 6,890.00 | 3,801 |
| 2026-05-25 | 7,000.00 | 7,000.00 | 6,800.00 | 6,950.00 | 6,950.00 | 6,091 |
| 2026-05-22 | 7,090.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 4,102 |
| 2026-05-21 | 6,700.00 | 7,090.00 | 6,700.00 | 7,090.00 | 7,090.00 | 7,983 |
| 2026-05-20 | 7,130.00 | 7,130.00 | 6,850.00 | 7,080.00 | 7,080.00 | 3,031 |
| 2026-05-19 | 6,850.00 | 6,990.00 | 6,820.00 | 6,990.00 | 6,990.00 | 3,607 |
| 2026-05-18 | 6,820.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 2,803 |
| 2026-05-15 | 7,000.00 | 7,140.00 | 7,000.00 | 7,140.00 | 7,140.00 | 6,109 |
| 2026-05-14 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | 23,316 |
| 2026-05-13 | 6,760.00 | 7,150.00 | 6,760.00 | 7,150.00 | 7,150.00 | 229 |
| 2026-05-12 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 28,434 |
| 2026-05-11 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 400 |
| 2026-05-08 | 6,810.00 | 7,000.00 | 6,500.00 | 6,980.00 | 6,980.00 | 33,350 |
| 2026-05-07 | 6,920.00 | 6,920.00 | 6,650.00 | 6,830.00 | 6,830.00 | 8,925 |
| 2026-05-06 | 6,760.00 | 6,930.00 | 6,580.00 | 6,920.00 | 6,920.00 | 22,253 |
| 2026-05-05 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 3,043 |
| 2026-05-04 | 6,840.00 | 6,950.00 | 6,770.00 | 6,950.00 | 6,950.00 | 8,202 |
| 2026-04-29 | 6,900.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,850.00 | 6,904 |
| 2026-04-28 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,050 |
| 2026-04-24 | 6,760.00 | 7,140.00 | 6,760.00 | 7,140.00 | 7,140.00 | 11,720 |
| 2026-04-23 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2,443 |
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.