Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,010.00 | 7,030.00 | 6,990.00 | 7,000.00 | 7,000.00 | 19,611 |
| 2026-04-21 | 7,110.00 | 7,110.00 | 7,000.00 | 7,110.00 | 7,110.00 | 20,900 |
| 2026-04-20 | 7,120.00 | 7,120.00 | 7,070.00 | 7,110.00 | 7,110.00 | 16,304 |
| 2026-04-17 | 7,290.00 | 7,290.00 | 7,120.00 | 7,250.00 | 7,250.00 | 24,411 |
| 2026-04-16 | 7,280.00 | 7,290.00 | 7,200.00 | 7,290.00 | 7,290.00 | 25,700 |
| 2026-04-15 | 7,100.00 | 7,300.00 | 7,100.00 | 7,290.00 | 7,290.00 | 9,141 |
| 2026-04-14 | 7,400.00 | 7,400.00 | 7,230.00 | 7,390.00 | 7,390.00 | 18,331 |
| 2026-04-13 | 7,500.00 | 7,500.00 | 7,210.00 | 7,440.00 | 7,440.00 | 18,384 |
| 2026-04-10 | 7,270.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | 32,602 |
| 2026-04-09 | 7,600.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,500.00 | 11,146 |
| 2026-04-08 | 7,550.00 | 7,780.00 | 7,390.00 | 7,600.00 | 7,600.00 | 33,851 |
| 2026-04-07 | 7,690.00 | 7,690.00 | 7,230.00 | 7,590.00 | 7,590.00 | 601 |
| 2026-04-06 | 7,320.00 | 7,320.00 | 7,310.00 | 7,320.00 | 7,320.00 | 9,008 |
| 2026-04-03 | 7,840.00 | 7,840.00 | 7,380.00 | 7,400.00 | 7,400.00 | 13,005 |
| 2026-04-02 | 7,750.00 | 7,780.00 | 7,750.00 | 7,780.00 | 7,780.00 | 1,551 |
| 2026-04-01 | 7,260.00 | 7,800.00 | 7,150.00 | 7,780.00 | 7,780.00 | 13,124 |
| 2026-03-31 | 7,600.00 | 7,790.00 | 7,590.00 | 7,650.00 | 7,650.00 | 7,916 |
| 2026-03-30 | 7,420.00 | 7,800.00 | 7,420.00 | 7,600.00 | 7,600.00 | 9,001 |
| 2026-03-27 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 5,700 |
| 2026-03-26 | 7,780.00 | 7,800.00 | 7,490.00 | 7,790.00 | 7,790.00 | 113,115 |
| 2026-03-25 | 7,490.00 | 7,590.00 | 7,300.00 | 7,560.00 | 7,560.00 | 36,614 |
| 2026-03-24 | 7,660.00 | 7,750.00 | 7,200.00 | 7,490.00 | 7,490.00 | 41,440 |
| 2026-03-23 | 7,260.00 | 7,260.00 | 7,250.00 | 7,250.00 | 7,250.00 | 5,330 |
| 2026-03-20 | 7,760.00 | 7,760.00 | 7,360.00 | 7,680.00 | 7,680.00 | 9,606 |
| 2026-03-19 | 7,700.00 | 7,790.00 | 7,700.00 | 7,790.00 | 7,790.00 | 1,614 |
| 2026-03-18 | 7,400.00 | 7,800.00 | 7,380.00 | 7,750.00 | 7,750.00 | 24,001 |
| 2026-03-17 | 7,700.00 | 7,890.00 | 7,500.00 | 7,780.00 | 7,780.00 | 15,890 |
| 2026-03-16 | 7,680.00 | 7,790.00 | 7,250.00 | 7,700.00 | 7,700.00 | 5,341 |
| 2026-03-13 | 6,810.00 | 7,770.00 | 6,810.00 | 7,680.00 | 7,680.00 | 550,372 |
| 2026-03-12 | 7,250.00 | 7,270.00 | 7,070.00 | 7,270.00 | 7,270.00 | 17,463 |
| 2026-03-11 | 7,000.00 | 7,280.00 | 7,000.00 | 7,270.00 | 7,270.00 | 6,047 |
| 2026-03-10 | 7,100.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,190.00 | 7,231 |
| 2026-03-09 | 6,900.00 | 7,380.00 | 6,720.00 | 7,100.00 | 7,100.00 | 38,681 |
| 2026-03-06 | 7,280.00 | 7,280.00 | 6,800.00 | 7,160.00 | 7,160.00 | 31,838 |
| 2026-03-05 | 7,570.00 | 7,570.00 | 7,060.00 | 7,300.00 | 7,300.00 | 51,557 |
| 2026-03-04 | 7,280.00 | 7,700.00 | 7,280.00 | 7,580.00 | 7,580.00 | 23,700 |
| 2026-03-03 | 7,480.00 | 7,990.00 | 7,480.00 | 7,800.00 | 7,800.00 | 20,146 |
| 2026-03-02 | 7,910.00 | 7,960.00 | 7,700.00 | 7,960.00 | 7,960.00 | 21,666 |
| 2026-02-27 | 8,000.00 | 8,070.00 | 7,900.00 | 7,910.00 | 7,910.00 | 48,714 |
| 2026-02-26 | 8,060.00 | 8,090.00 | 8,000.00 | 8,050.00 | 8,050.00 | 461,415 |
| 2026-02-25 | 8,010.00 | 8,090.00 | 7,950.00 | 8,020.00 | 8,020.00 | 163,875 |
| 2026-02-24 | 7,490.00 | 8,100.00 | 7,490.00 | 8,000.00 | 8,000.00 | 345,699 |
| 2026-02-23 | 7,750.00 | 8,000.00 | 7,700.00 | 7,990.00 | 7,990.00 | 74,139 |
| 2026-02-13 | 7,470.00 | 7,950.00 | 7,430.00 | 7,820.00 | 7,820.00 | 35,430 |
| 2026-02-12 | 7,940.00 | 7,950.00 | 7,820.00 | 7,850.00 | 7,850.00 | 9,159 |
| 2026-02-11 | 7,800.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | 6,346 |
| 2026-02-10 | 7,950.00 | 7,950.00 | 7,510.00 | 7,900.00 | 7,900.00 | 30,029 |
| 2026-02-09 | 7,580.00 | 8,000.00 | 7,260.00 | 7,950.00 | 7,950.00 | 186,818 |
| 2026-02-06 | 7,390.00 | 7,880.00 | 7,390.00 | 7,580.00 | 7,580.00 | 160,782 |
| 2026-02-05 | 7,300.00 | 7,400.00 | 7,300.00 | 7,390.00 | 7,390.00 | 35,848 |
| 2026-02-04 | 7,300.00 | 7,650.00 | 7,300.00 | 7,310.00 | 7,310.00 | 233,628 |
| 2026-02-03 | 7,240.00 | 7,400.00 | 6,910.00 | 7,330.00 | 7,330.00 | 30,958 |
| 2026-02-02 | 7,250.00 | 7,460.00 | 7,100.00 | 7,430.00 | 7,430.00 | 298,557 |
| 2026-01-30 | 7,210.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,500.00 | 31,707 |
| 2026-01-29 | 7,100.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,450.00 | 14,635 |
| 2026-01-28 | 7,220.00 | 7,490.00 | 7,220.00 | 7,430.00 | 7,430.00 | 229,868 |
| 2026-01-27 | 7,380.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,400.00 | 23,409 |
| 2026-01-26 | 7,200.00 | 7,350.00 | 7,180.00 | 7,350.00 | 7,350.00 | 6,601 |
| 2026-01-23 | 7,320.00 | 7,500.00 | 7,050.00 | 7,460.00 | 7,460.00 | 15,776 |
| 2026-01-22 | 7,250.00 | 7,590.00 | 7,200.00 | 7,570.00 | 7,570.00 | 9,315 |
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.