Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HAP.VN stock page

Hapaco Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-2114,550.0015,249.9914,550.0015,099.9911,829.57833,611
2021-12-2015,499.9915,499.9914,650.0014,850.0011,633.721,080,059
2021-12-1715,949.9915,949.9915,399.9915,499.9912,142.94991,868
2021-12-1615,799.9915,899.9915,499.9915,799.9912,377.96731,607
2021-12-1516,099.9916,249.9915,799.9915,899.9912,456.30411,556
2021-12-1416,299.9916,399.9915,949.9916,099.9912,612.99829,080
2021-12-1315,849.9916,499.9915,599.9916,299.9912,769.67667,066
2021-12-1015,749.9915,999.9915,599.9915,799.9912,377.96458,967
2021-12-0915,299.9915,899.9915,299.9915,749.9912,338.79524,171
2021-12-0816,099.9916,099.9915,549.9915,749.9912,338.79763,766
2021-12-0715,949.9916,049.9915,399.9915,999.9912,534.64573,792
2021-12-0617,999.9917,999.9915,749.9915,749.9912,338.79690,716
2021-12-0317,199.9918,249.9916,899.9916,899.9913,239.722,171,833
2021-12-0217,799.9917,799.9917,049.9917,299.9913,553.08831,180
2021-12-0117,999.9917,999.9917,349.9917,599.9913,788.11873,728
2021-11-3018,299.9918,699.9917,549.9918,099.9914,179.821,210,024
2021-11-2916,799.9918,199.9916,799.9918,199.9914,258.161,017,508
2021-11-2617,899.9918,199.9916,799.9917,899.9914,023.131,780,058
2021-11-2516,099.9917,399.9915,549.9917,399.9913,631.431,863,055
2021-11-2416,149.9916,849.9915,949.9916,299.9912,769.671,379,443
2021-11-2316,099.9916,499.9916,099.9916,099.9912,612.992,239,246
2021-11-2217,999.9919,199.9917,299.9917,299.9913,553.082,053,913
2021-11-1918,999.9919,399.9917,199.9918,599.9914,571.522,072,922
2021-11-1817,199.9918,149.9916,999.9918,149.9914,218.992,616,433
2021-11-1715,499.9916,999.9915,499.9916,999.9913,318.064,337,808
2021-11-1616,249.9916,299.9915,199.9915,899.9912,456.301,127,028
2021-11-1516,499.9916,549.9916,049.9916,249.9912,730.501,756,298
2021-11-1215,049.9916,099.9914,999.9916,049.9912,573.812,227,532
2021-11-1114,999.9915,349.9914,800.0015,049.9911,790.40819,245
2021-11-1014,800.0014,999.9914,600.0014,999.9911,751.23875,607
2021-11-0915,299.9915,299.9914,750.0014,900.0011,672.89642,421
2021-11-0814,500.0015,199.9914,400.0014,999.9911,751.23834,385
2021-11-0514,800.0014,900.0014,100.0014,550.0011,398.691,927,264
2021-11-0414,900.0014,900.0014,500.0014,800.0011,594.55793,384
2021-11-0316,199.9916,199.9914,900.0014,900.0011,672.891,378,006
2021-11-0215,599.9916,199.9915,099.9915,999.9912,534.641,917,706
2021-11-0115,999.9915,999.9915,249.9915,499.9912,142.941,534,053
2021-10-2916,499.9916,499.9915,749.9915,999.9912,534.641,052,320
2021-10-2815,899.9915,999.9915,699.9915,899.9912,456.30974,960
2021-10-2715,899.9916,499.9915,599.9915,999.9912,534.641,506,535
2021-10-2615,899.9915,899.9915,399.9915,799.9912,377.961,124,044
2021-10-2514,900.0015,899.9914,900.0015,899.9912,456.302,231,400
2021-10-2215,049.9915,049.9914,700.0014,900.0011,672.89838,585
2021-10-2114,800.0015,399.9914,800.0015,099.9911,829.57912,519
2021-10-2014,600.0014,900.0014,300.0014,800.0011,594.551,387,400
← NewerPage 21 of 21 · 1,245 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-27500.0000 VND
2022-06-17400.0000 VND
2021-09-10599.9998 VND
2020-06-23299.9999 VND
2019-05-29599.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.