Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 6,480.00 | 6,500.00 | 6,280.00 | 6,500.00 | 6,500.00 | 28,941 |
| 2025-10-27 | 6,400.00 | 6,500.00 | 6,280.00 | 6,480.00 | 6,480.00 | 45,406 |
| 2025-10-24 | 6,300.00 | 6,500.00 | 6,270.00 | 6,400.00 | 6,400.00 | 71,902 |
| 2025-10-23 | 6,250.00 | 6,440.00 | 6,250.00 | 6,420.00 | 6,420.00 | 17,900 |
| 2025-10-22 | 6,400.00 | 6,450.00 | 6,210.00 | 6,440.00 | 6,440.00 | 25,786 |
| 2025-10-21 | 6,450.00 | 6,500.00 | 6,080.00 | 6,490.00 | 6,490.00 | 86,276 |
| 2025-10-20 | 6,020.00 | 6,500.00 | 5,930.00 | 6,500.00 | 6,500.00 | 125,056 |
| 2025-10-17 | 6,300.00 | 6,300.00 | 6,250.00 | 6,260.00 | 6,260.00 | 53,496 |
| 2025-10-16 | 6,200.00 | 6,300.00 | 5,770.00 | 6,260.00 | 6,260.00 | 112,308 |
| 2025-10-15 | 6,260.00 | 6,380.00 | 5,820.00 | 6,200.00 | 6,200.00 | 178,260 |
| 2025-10-14 | 6,590.00 | 6,600.00 | 6,160.00 | 6,250.00 | 6,250.00 | 81,900 |
| 2025-10-13 | 6,350.00 | 6,800.00 | 6,250.00 | 6,600.00 | 6,600.00 | 167,312 |
| 2025-10-10 | 6,780.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | 27,549 |
| 2025-10-09 | 6,840.00 | 6,860.00 | 6,780.00 | 6,780.00 | 6,780.00 | 45,920 |
| 2025-10-08 | 6,840.00 | 6,850.00 | 6,760.00 | 6,840.00 | 6,840.00 | 74,455 |
| 2025-10-07 | 6,830.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | 101,256 |
| 2025-10-06 | 6,840.00 | 6,850.00 | 6,800.00 | 6,830.00 | 6,830.00 | 67,665 |
| 2025-10-03 | 6,800.00 | 6,850.00 | 6,760.00 | 6,850.00 | 6,850.00 | 83,837 |
| 2025-10-02 | 6,890.00 | 6,890.00 | 6,770.00 | 6,860.00 | 6,860.00 | 57,643 |
| 2025-10-01 | 6,770.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,890.00 | 76,740 |
| 2025-09-30 | 6,890.00 | 6,950.00 | 6,700.00 | 6,880.00 | 6,880.00 | 196,541 |
| 2025-09-29 | 6,830.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,860.00 | 148,998 |
| 2025-09-26 | 6,850.00 | 6,890.00 | 6,730.00 | 6,830.00 | 6,830.00 | 263,951 |
| 2025-09-25 | 6,500.00 | 6,900.00 | 6,500.00 | 6,820.00 | 6,820.00 | 274,708 |
| 2025-09-24 | 6,500.00 | 6,500.00 | 6,490.00 | 6,490.00 | 6,490.00 | 70,414 |
| 2025-09-23 | 6,410.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,490.00 | 36,167 |
| 2025-09-22 | 6,350.00 | 6,550.00 | 6,350.00 | 6,450.00 | 6,450.00 | 252,124 |
| 2025-09-19 | 6,320.00 | 6,480.00 | 6,210.00 | 6,350.00 | 6,350.00 | 59,311 |
| 2025-09-18 | 6,420.00 | 6,490.00 | 6,380.00 | 6,450.00 | 6,450.00 | 40,584 |
| 2025-09-17 | 6,450.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | 45,732 |
| 2025-09-16 | 6,450.00 | 6,510.00 | 6,390.00 | 6,450.00 | 6,450.00 | 17,832 |
| 2025-09-15 | 6,480.00 | 6,500.00 | 6,310.00 | 6,450.00 | 6,450.00 | 16,370 |
| 2025-09-12 | 6,420.00 | 6,590.00 | 6,420.00 | 6,480.00 | 6,480.00 | 127,287 |
| 2025-09-11 | 6,200.00 | 6,510.00 | 6,200.00 | 6,420.00 | 6,420.00 | 114,276 |
| 2025-09-10 | 6,270.00 | 6,400.00 | 6,240.00 | 6,270.00 | 6,270.00 | 72,543 |
| 2025-09-09 | 6,340.00 | 6,340.00 | 6,250.00 | 6,250.00 | 6,250.00 | 41,409 |
| 2025-09-08 | 6,430.00 | 6,430.00 | 6,200.00 | 6,340.00 | 6,340.00 | 11,456 |
| 2025-09-05 | 6,300.00 | 6,380.00 | 6,300.00 | 6,330.00 | 6,330.00 | 40,081 |
| 2025-09-04 | 6,320.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | 33,093 |
| 2025-09-03 | 6,400.00 | 6,440.00 | 6,350.00 | 6,430.00 | 6,430.00 | 48,647 |
| 2025-08-29 | 6,410.00 | 6,410.00 | 6,350.00 | 6,410.00 | 6,410.00 | 23,631 |
| 2025-08-28 | 6,350.00 | 6,420.00 | 6,350.00 | 6,410.00 | 6,410.00 | 108,802 |
| 2025-08-27 | 6,400.00 | 6,520.00 | 6,200.00 | 6,200.00 | 6,200.00 | 63,865 |
| 2025-08-26 | 6,300.00 | 6,400.00 | 6,220.00 | 6,400.00 | 6,400.00 | 15,374,620 |
| 2025-08-25 | 6,050.00 | 6,490.00 | 6,050.00 | 6,300.00 | 6,300.00 | 114,610 |
| 2025-08-22 | 6,450.00 | 6,500.00 | 6,420.00 | 6,490.00 | 6,490.00 | 84,941 |
| 2025-08-21 | 6,560.00 | 6,560.00 | 6,350.00 | 6,500.00 | 6,500.00 | 124,201 |
| 2025-08-20 | 6,600.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,560.00 | 81,943 |
| 2025-08-19 | 6,500.00 | 6,660.00 | 6,470.00 | 6,600.00 | 6,600.00 | 79,127 |
| 2025-08-18 | 6,630.00 | 6,630.00 | 6,450.00 | 6,500.00 | 6,500.00 | 198,720 |
| 2025-08-15 | 6,720.00 | 6,720.00 | 6,500.00 | 6,630.00 | 6,630.00 | 135,339 |
| 2025-08-14 | 6,660.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,720.00 | 233,354 |
| 2025-08-13 | 6,490.00 | 6,660.00 | 6,490.00 | 6,600.00 | 6,600.00 | 124,852 |
| 2025-08-12 | 6,400.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | 153,291 |
| 2025-08-11 | 6,600.00 | 6,700.00 | 6,230.00 | 6,450.00 | 6,450.00 | 444,320 |
| 2025-08-08 | 6,660.00 | 6,700.00 | 6,560.00 | 6,690.00 | 6,690.00 | 155,917 |
| 2025-08-07 | 6,880.00 | 6,880.00 | 6,420.00 | 6,660.00 | 6,660.00 | 1,089,500 |
| 2025-08-06 | 6,820.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,900.00 | 151,108 |
| 2025-08-05 | 6,900.00 | 6,940.00 | 6,720.00 | 6,890.00 | 6,890.00 | 173,644 |
| 2025-08-04 | 6,850.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,900.00 | 98,586 |
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.