Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7,160.00 | 7,550.00 | 7,160.00 | 7,550.00 | 7,550.00 | 17,830 |
| 2026-01-20 | 7,460.00 | 7,550.00 | 7,460.00 | 7,550.00 | 7,550.00 | 46,511 |
| 2026-01-19 | 7,450.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,470.00 | 37,564 |
| 2026-01-16 | 7,360.00 | 7,500.00 | 7,360.00 | 7,450.00 | 7,450.00 | 56,030 |
| 2026-01-15 | 7,330.00 | 7,550.00 | 7,000.00 | 7,450.00 | 7,450.00 | 17,997 |
| 2026-01-14 | 7,540.00 | 7,560.00 | 7,390.00 | 7,510.00 | 7,510.00 | 18,502 |
| 2026-01-13 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | 26,280 |
| 2026-01-12 | 7,510.00 | 7,520.00 | 7,140.00 | 7,510.00 | 7,510.00 | 3,852 |
| 2026-01-09 | 7,130.00 | 7,450.00 | 7,120.00 | 7,390.00 | 7,390.00 | 6,143 |
| 2026-01-08 | 7,380.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | 21,356 |
| 2026-01-07 | 7,590.00 | 7,590.00 | 7,010.00 | 7,380.00 | 7,380.00 | 11,468 |
| 2026-01-06 | 7,300.00 | 7,360.00 | 7,020.00 | 7,360.00 | 7,360.00 | 12,100 |
| 2026-01-05 | 7,310.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 5,630 |
| 2025-12-31 | 7,410.00 | 7,410.00 | 7,210.00 | 7,310.00 | 7,310.00 | 16,145 |
| 2025-12-30 | 7,430.00 | 7,430.00 | 7,140.00 | 7,410.00 | 7,410.00 | 1,911 |
| 2025-12-29 | 7,380.00 | 7,690.00 | 7,110.00 | 7,150.00 | 7,150.00 | 83,112 |
| 2025-12-26 | 7,330.00 | 7,490.00 | 7,300.00 | 7,320.00 | 7,320.00 | 34,906 |
| 2025-12-25 | 7,400.00 | 7,580.00 | 7,340.00 | 7,580.00 | 7,580.00 | 18,139 |
| 2025-12-24 | 7,590.00 | 7,590.00 | 7,490.00 | 7,570.00 | 7,570.00 | 4,818 |
| 2025-12-23 | 7,500.00 | 7,690.00 | 7,500.00 | 7,600.00 | 7,600.00 | 10,453 |
| 2025-12-22 | 7,740.00 | 7,740.00 | 7,500.00 | 7,500.00 | 7,500.00 | 29,700 |
| 2025-12-19 | 7,690.00 | 7,800.00 | 7,690.00 | 7,800.00 | 7,800.00 | 14,426 |
| 2025-12-18 | 7,440.00 | 8,000.00 | 7,400.00 | 7,750.00 | 7,750.00 | 130,847 |
| 2025-12-17 | 7,680.00 | 7,790.00 | 7,410.00 | 7,700.00 | 7,700.00 | 12,600 |
| 2025-12-16 | 7,790.00 | 7,790.00 | 7,300.00 | 7,700.00 | 7,700.00 | 3,507 |
| 2025-12-15 | 7,500.00 | 7,990.00 | 7,170.00 | 7,790.00 | 7,790.00 | 124,498 |
| 2025-12-12 | 7,700.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | 37,417 |
| 2025-12-11 | 7,650.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | 181,633 |
| 2025-12-10 | 7,870.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,710.00 | 20,707 |
| 2025-12-09 | 8,000.00 | 8,000.00 | 7,710.00 | 7,870.00 | 7,870.00 | 20,030 |
| 2025-12-08 | 7,990.00 | 8,020.00 | 7,710.00 | 8,000.00 | 8,000.00 | 154,967 |
| 2025-12-05 | 8,000.00 | 8,000.00 | 7,610.00 | 8,000.00 | 8,000.00 | 112,113 |
| 2025-12-04 | 8,070.00 | 8,070.00 | 7,880.00 | 8,000.00 | 8,000.00 | 276,750 |
| 2025-12-03 | 8,000.00 | 8,050.00 | 7,810.00 | 8,000.00 | 8,000.00 | 134,355 |
| 2025-12-02 | 7,760.00 | 8,020.00 | 7,540.00 | 8,010.00 | 8,010.00 | 470,798 |
| 2025-12-01 | 7,380.00 | 7,620.00 | 7,360.00 | 7,600.00 | 7,600.00 | 224,544 |
| 2025-11-28 | 7,600.00 | 7,600.00 | 7,380.00 | 7,380.00 | 7,380.00 | 32,212 |
| 2025-11-27 | 7,790.00 | 7,790.00 | 7,320.00 | 7,600.00 | 7,600.00 | 10,942 |
| 2025-11-26 | 7,610.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | 36,734 |
| 2025-11-25 | 7,600.00 | 8,000.00 | 7,310.00 | 7,800.00 | 7,800.00 | 126,091 |
| 2025-11-24 | 7,600.00 | 7,660.00 | 7,590.00 | 7,630.00 | 7,630.00 | 174,011 |
| 2025-11-21 | 7,230.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,600.00 | 199,470 |
| 2025-11-20 | 7,160.00 | 7,580.00 | 7,160.00 | 7,500.00 | 7,500.00 | 188,438 |
| 2025-11-19 | 7,530.00 | 7,650.00 | 7,010.00 | 7,500.00 | 7,500.00 | 241,014 |
| 2025-11-18 | 7,520.00 | 7,610.00 | 7,000.00 | 7,530.00 | 7,530.00 | 478,078 |
| 2025-11-17 | 7,460.00 | 7,710.00 | 7,450.00 | 7,510.00 | 7,510.00 | 370,793 |
| 2025-11-14 | 7,000.00 | 7,490.00 | 6,990.00 | 7,440.00 | 7,440.00 | 532,237 |
| 2025-11-13 | 6,990.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 141,028 |
| 2025-11-12 | 6,960.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | 57,936 |
| 2025-11-11 | 6,960.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 96,473 |
| 2025-11-10 | 6,750.00 | 7,000.00 | 6,630.00 | 6,980.00 | 6,980.00 | 119,775 |
| 2025-11-07 | 6,970.00 | 7,000.00 | 6,710.00 | 6,760.00 | 6,760.00 | 67,789 |
| 2025-11-06 | 6,940.00 | 7,000.00 | 6,610.00 | 6,950.00 | 6,950.00 | 84,486 |
| 2025-11-05 | 6,960.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 70,291 |
| 2025-11-04 | 6,660.00 | 7,000.00 | 6,450.00 | 6,960.00 | 6,960.00 | 185,958 |
| 2025-11-03 | 6,670.00 | 7,000.00 | 6,320.00 | 6,660.00 | 6,660.00 | 254,052 |
| 2025-10-31 | 6,370.00 | 6,720.00 | 6,370.00 | 6,650.00 | 6,650.00 | 110,746 |
| 2025-10-30 | 6,550.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,650.00 | 154,102 |
| 2025-10-29 | 6,490.00 | 6,540.00 | 6,390.00 | 6,390.00 | 6,390.00 | 35,086 |
| 2025-10-28 | 6,480.00 | 6,500.00 | 6,280.00 | 6,500.00 | 6,500.00 | 28,941 |
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.