Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 14,150.00 | 14,200.00 | 14,000.00 | 14,200.00 | 12,294.19 | 776,800 |
| 2022-03-22 | 14,100.00 | 14,400.00 | 13,850.00 | 14,200.00 | 12,294.19 | 1,901,300 |
| 2022-03-21 | 13,950.00 | 14,300.00 | 13,700.00 | 14,300.00 | 12,380.77 | 1,373,000 |
| 2022-03-18 | 14,300.00 | 14,300.00 | 13,700.00 | 14,000.00 | 12,121.03 | 1,415,200 |
| 2022-03-17 | 13,350.00 | 14,200.00 | 13,250.00 | 14,200.00 | 12,294.19 | 2,918,800 |
| 2022-03-16 | 13,200.00 | 13,450.00 | 13,100.00 | 13,300.00 | 11,514.98 | 773,200 |
| 2022-03-15 | 13,300.00 | 13,400.00 | 12,950.00 | 13,300.00 | 11,514.98 | 698,700 |
| 2022-03-14 | 13,300.00 | 13,450.00 | 13,100.00 | 13,350.00 | 11,558.27 | 790,700 |
| 2022-03-11 | 13,350.00 | 13,450.00 | 13,100.00 | 13,350.00 | 11,558.27 | 541,400 |
| 2022-03-10 | 13,400.00 | 13,550.00 | 13,200.00 | 13,350.00 | 11,558.27 | 368,700 |
| 2022-03-09 | 13,300.00 | 13,400.00 | 12,800.00 | 13,400.00 | 11,601.56 | 847,100 |
| 2022-03-08 | 13,100.00 | 13,650.00 | 13,000.00 | 13,300.00 | 11,514.98 | 825,200 |
| 2022-03-07 | 13,500.00 | 13,800.00 | 13,350.00 | 13,700.00 | 11,861.30 | 765,900 |
| 2022-03-04 | 13,900.00 | 13,950.00 | 13,600.00 | 13,850.00 | 11,991.16 | 801,300 |
| 2022-03-03 | 13,000.00 | 13,900.00 | 12,900.00 | 13,850.00 | 11,991.16 | 1,377,500 |
| 2022-03-02 | 13,000.00 | 13,100.00 | 12,800.00 | 13,050.00 | 11,298.53 | 715,800 |
| 2022-03-01 | 12,950.00 | 13,000.00 | 12,750.00 | 13,000.00 | 11,255.24 | 764,200 |
| 2022-02-28 | 12,950.00 | 13,100.00 | 12,600.00 | 12,900.00 | 11,168.67 | 1,811,500 |
| 2022-02-25 | 12,950.00 | 13,200.00 | 12,750.00 | 12,800.00 | 11,082.09 | 1,003,200 |
| 2022-02-24 | 13,500.00 | 13,500.00 | 12,600.00 | 12,950.00 | 11,211.96 | 606,100 |
| 2022-02-23 | 13,350.00 | 13,800.00 | 13,350.00 | 13,500.00 | 11,688.14 | 689,300 |
| 2022-02-22 | 13,700.00 | 13,700.00 | 13,050.00 | 13,400.00 | 11,601.56 | 326,500 |
| 2022-02-21 | 13,450.00 | 14,100.00 | 13,350.00 | 13,750.00 | 11,904.59 | 822,000 |
| 2022-02-18 | 13,200.00 | 13,500.00 | 13,000.00 | 13,450.00 | 11,644.85 | 590,400 |
| 2022-02-17 | 13,000.00 | 13,450.00 | 12,950.00 | 13,350.00 | 11,558.27 | 726,000 |
| 2022-02-16 | 13,100.00 | 13,200.00 | 12,900.00 | 13,200.00 | 11,428.40 | 600,600 |
| 2022-02-15 | 13,000.00 | 13,200.00 | 12,850.00 | 13,150.00 | 11,385.11 | 317,500 |
| 2022-02-14 | 13,100.00 | 13,500.00 | 12,850.00 | 13,100.00 | 11,341.82 | 302,700 |
| 2022-02-11 | 13,000.00 | 13,500.00 | 12,800.00 | 13,500.00 | 11,688.14 | 450,900 |
| 2022-02-10 | 13,300.00 | 13,500.00 | 13,100.00 | 13,450.00 | 11,644.85 | 218,200 |
| 2022-02-09 | 13,800.00 | 13,800.00 | 13,400.00 | 13,450.00 | 11,644.85 | 168,700 |
| 2022-02-08 | 12,750.00 | 13,550.00 | 12,750.00 | 13,550.00 | 11,731.43 | 695,600 |
| 2022-02-07 | 12,500.00 | 12,800.00 | 12,200.00 | 12,700.00 | 10,995.51 | 178,000 |
| 2022-01-28 | 12,300.00 | 12,300.00 | 11,900.00 | 12,150.00 | 10,519.32 | 157,800 |
| 2022-01-27 | 12,400.00 | 12,400.00 | 11,900.00 | 12,150.00 | 10,519.32 | 148,000 |
| 2022-01-26 | 12,400.00 | 12,600.00 | 12,050.00 | 12,100.00 | 10,476.04 | 113,600 |
| 2022-01-25 | 12,150.00 | 12,400.00 | 11,700.00 | 12,400.00 | 10,735.77 | 146,500 |
| 2022-01-24 | 13,450.00 | 13,450.00 | 11,950.00 | 12,150.00 | 10,519.32 | 392,300 |
| 2022-01-21 | 12,750.00 | 12,750.00 | 12,700.00 | 12,750.00 | 11,038.80 | 194,300 |
| 2022-01-20 | 11,300.00 | 11,950.00 | 11,300.00 | 11,950.00 | 10,346.17 | 379,100 |
| 2022-01-19 | 12,400.00 | 13,250.00 | 12,350.00 | 12,350.00 | 9,675.18 | 779,901 |
| 2022-01-18 | 13,500.00 | 13,700.00 | 13,250.00 | 13,250.00 | 10,380.25 | 733,485 |
| 2022-01-17 | 14,999.99 | 15,499.99 | 14,200.00 | 14,200.00 | 11,124.50 | 1,088,790 |
| 2022-01-14 | 14,999.99 | 15,399.99 | 14,700.00 | 15,249.99 | 11,947.08 | 358,730 |
| 2022-01-13 | 15,799.99 | 15,949.99 | 14,800.00 | 15,399.99 | 12,064.59 | 979,712 |
| 2022-01-12 | 16,349.99 | 16,649.99 | 15,499.99 | 15,899.99 | 12,456.30 | 834,164 |
| 2022-01-11 | 17,399.99 | 17,399.99 | 16,449.99 | 16,649.99 | 13,043.86 | 7,069,742 |
| 2022-01-10 | 16,999.99 | 18,149.99 | 16,499.99 | 17,349.99 | 13,592.25 | 2,946,518 |
| 2022-01-07 | 17,849.99 | 17,849.99 | 16,999.99 | 16,999.99 | 13,318.06 | 1,182,506 |
| 2022-01-06 | 16,499.99 | 16,999.99 | 16,299.99 | 16,999.99 | 13,318.06 | 1,637,605 |
| 2022-01-05 | 15,749.99 | 16,349.99 | 15,699.99 | 15,899.99 | 12,456.30 | 990,100 |
| 2022-01-04 | 15,699.99 | 15,849.99 | 15,649.99 | 15,699.99 | 12,299.62 | 396,305 |
| 2021-12-31 | 15,949.99 | 15,949.99 | 15,549.99 | 15,699.99 | 12,299.62 | 587,827 |
| 2021-12-30 | 15,299.99 | 15,899.99 | 14,999.99 | 15,699.99 | 12,299.62 | 732,933 |
| 2021-12-29 | 15,399.99 | 15,399.99 | 14,999.99 | 15,299.99 | 11,986.25 | 243,906 |
| 2021-12-28 | 14,550.00 | 15,449.99 | 14,550.00 | 15,249.99 | 11,947.08 | 660,104 |
| 2021-12-27 | 14,900.00 | 14,900.00 | 14,400.00 | 14,500.00 | 11,359.52 | 452,999 |
| 2021-12-24 | 15,049.99 | 15,099.99 | 14,700.00 | 14,900.00 | 11,672.89 | 481,512 |
| 2021-12-23 | 14,999.99 | 15,299.99 | 14,500.00 | 15,049.99 | 11,790.40 | 745,310 |
| 2021-12-22 | 15,149.99 | 15,399.99 | 14,900.00 | 15,099.99 | 11,829.57 | 564,951 |
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.