Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6,850.00 | 6,860.00 | 6,700.00 | 6,850.00 | 6,850.00 | 81,079 |
| 2025-07-31 | 7,070.00 | 7,070.00 | 6,800.00 | 6,850.00 | 6,850.00 | 159,090 |
| 2025-07-30 | 6,790.00 | 7,000.00 | 6,710.00 | 6,950.00 | 6,950.00 | 300,362 |
| 2025-07-29 | 6,730.00 | 6,820.00 | 6,610.00 | 6,790.00 | 6,790.00 | 427,091 |
| 2025-07-28 | 6,610.00 | 6,820.00 | 6,610.00 | 6,780.00 | 6,780.00 | 483,831 |
| 2025-07-25 | 6,680.00 | 6,770.00 | 6,600.00 | 6,680.00 | 6,680.00 | 210,695 |
| 2025-07-24 | 6,760.00 | 6,760.00 | 6,580.00 | 6,680.00 | 6,680.00 | 320,392 |
| 2025-07-23 | 6,820.00 | 6,840.00 | 6,720.00 | 6,760.00 | 6,760.00 | 79,898 |
| 2025-07-22 | 6,680.00 | 6,840.00 | 6,560.00 | 6,720.00 | 6,720.00 | 178,936 |
| 2025-07-21 | 6,700.00 | 6,700.00 | 6,520.00 | 6,650.00 | 6,650.00 | 273,131 |
| 2025-07-18 | 6,700.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,650.00 | 58,122 |
| 2025-07-17 | 6,590.00 | 6,700.00 | 6,530.00 | 6,600.00 | 6,600.00 | 80,557 |
| 2025-07-16 | 6,490.00 | 6,670.00 | 6,490.00 | 6,590.00 | 6,590.00 | 69,790 |
| 2025-07-15 | 6,500.00 | 6,700.00 | 6,480.00 | 6,540.00 | 6,540.00 | 230,047 |
| 2025-07-14 | 6,630.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 77,164 |
| 2025-07-11 | 6,760.00 | 6,760.00 | 6,500.00 | 6,650.00 | 6,650.00 | 72,289 |
| 2025-07-10 | 6,700.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,750.00 | 248,192 |
| 2025-07-09 | 6,750.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,740.00 | 195,538 |
| 2025-07-08 | 6,860.00 | 6,860.00 | 6,680.00 | 6,740.00 | 6,740.00 | 932,588 |
| 2025-07-07 | 6,600.00 | 6,820.00 | 6,500.00 | 6,790.00 | 6,790.00 | 1,239,013 |
| 2025-07-04 | 6,390.00 | 6,500.00 | 6,390.00 | 6,500.00 | 6,500.00 | 299,935 |
| 2025-07-03 | 6,200.00 | 6,400.00 | 6,100.00 | 6,390.00 | 6,390.00 | 358,317 |
| 2025-07-02 | 6,150.00 | 6,200.00 | 6,030.00 | 6,190.00 | 6,190.00 | 187,798 |
| 2025-07-01 | 6,100.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,150.00 | 424,597 |
| 2025-06-30 | 6,130.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | 355,595 |
| 2025-06-27 | 5,930.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | 297,578 |
| 2025-06-26 | 5,840.00 | 5,960.00 | 5,830.00 | 5,940.00 | 5,940.00 | 277,326 |
| 2025-06-25 | 5,880.00 | 5,980.00 | 5,830.00 | 5,950.00 | 5,950.00 | 744,654 |
| 2025-06-24 | 5,750.00 | 6,000.00 | 5,700.00 | 5,980.00 | 5,980.00 | 518,041 |
| 2025-06-23 | 5,810.00 | 5,810.00 | 5,680.00 | 5,750.00 | 5,750.00 | 115,210 |
| 2025-06-20 | 5,600.00 | 5,930.00 | 5,600.00 | 5,810.00 | 5,810.00 | 114,818 |
| 2025-06-19 | 5,620.00 | 5,850.00 | 5,610.00 | 5,790.00 | 5,790.00 | 219,700 |
| 2025-06-18 | 5,790.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 79,299 |
| 2025-06-17 | 5,750.00 | 5,830.00 | 5,650.00 | 5,780.00 | 5,780.00 | 121,604 |
| 2025-06-16 | 5,650.00 | 5,980.00 | 5,500.00 | 5,730.00 | 5,730.00 | 307,126 |
| 2025-06-13 | 5,860.00 | 5,860.00 | 5,580.00 | 5,600.00 | 5,600.00 | 216,539 |
| 2025-06-12 | 5,980.00 | 5,980.00 | 5,770.00 | 5,860.00 | 5,860.00 | 395,061 |
| 2025-06-11 | 5,760.00 | 5,990.00 | 5,750.00 | 5,820.00 | 5,820.00 | 219,489 |
| 2025-06-10 | 5,900.00 | 5,900.00 | 5,690.00 | 5,760.00 | 5,760.00 | 179,187 |
| 2025-06-09 | 6,000.00 | 6,050.00 | 5,680.00 | 5,770.00 | 5,770.00 | 236,443 |
| 2025-06-06 | 6,130.00 | 6,130.00 | 5,900.00 | 6,000.00 | 6,000.00 | 604,935 |
| 2025-06-05 | 5,600.00 | 5,990.00 | 5,590.00 | 5,990.00 | 5,990.00 | 1,341,915 |
| 2025-06-04 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 247,425 |
| 2025-06-03 | 5,440.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 230,623 |
| 2025-06-02 | 5,400.00 | 5,540.00 | 5,300.00 | 5,440.00 | 5,440.00 | 356,539 |
| 2025-05-30 | 5,930.00 | 5,930.00 | 5,480.00 | 5,500.00 | 5,500.00 | 235,749 |
| 2025-05-29 | 5,940.00 | 5,950.00 | 5,680.00 | 5,700.00 | 5,700.00 | 184,228 |
| 2025-05-28 | 6,020.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,940.00 | 353,751 |
| 2025-05-27 | 5,510.00 | 5,890.00 | 5,470.00 | 5,890.00 | 5,890.00 | 911,714 |
| 2025-05-26 | 5,590.00 | 5,590.00 | 5,470.00 | 5,510.00 | 5,510.00 | 208,145 |
| 2025-05-23 | 5,380.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,500.00 | 670,318 |
| 2025-05-22 | 5,160.00 | 5,420.00 | 5,160.00 | 5,380.00 | 5,380.00 | 155,840 |
| 2025-05-21 | 5,410.00 | 5,420.00 | 5,300.00 | 5,390.00 | 5,390.00 | 320,774 |
| 2025-05-20 | 5,380.00 | 5,430.00 | 5,280.00 | 5,390.00 | 5,390.00 | 138,428 |
| 2025-05-19 | 5,120.00 | 5,470.00 | 5,120.00 | 5,380.00 | 5,380.00 | 220,212 |
| 2025-05-16 | 5,120.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,220.00 | 53,211 |
| 2025-05-15 | 5,240.00 | 5,250.00 | 5,170.00 | 5,230.00 | 5,230.00 | 125,649 |
| 2025-05-14 | 5,300.00 | 5,300.00 | 5,190.00 | 5,220.00 | 5,220.00 | 114,712 |
| 2025-05-13 | 5,230.00 | 5,250.00 | 5,160.00 | 5,210.00 | 5,210.00 | 99,823 |
| 2025-05-12 | 5,160.00 | 5,200.00 | 5,130.00 | 5,200.00 | 5,200.00 | 425,877 |
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.