Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5,200.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,200.00 | 120,682 |
| 2025-05-08 | 5,130.00 | 5,220.00 | 5,130.00 | 5,220.00 | 5,220.00 | 65,565 |
| 2025-05-07 | 5,150.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | 189,634 |
| 2025-05-06 | 5,200.00 | 5,400.00 | 5,120.00 | 5,200.00 | 5,200.00 | 211,206 |
| 2025-05-05 | 5,140.00 | 5,350.00 | 5,140.00 | 5,200.00 | 5,200.00 | 326,069 |
| 2025-04-29 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 826,400 |
| 2025-04-28 | 4,930.00 | 5,390.00 | 4,930.00 | 5,390.00 | 5,390.00 | 1,208,100 |
| 2025-04-25 | 5,050.00 | 5,120.00 | 4,980.00 | 5,040.00 | 5,040.00 | 81,400 |
| 2025-04-24 | 5,020.00 | 5,100.00 | 4,930.00 | 5,040.00 | 5,040.00 | 51,100 |
| 2025-04-23 | 5,200.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | 158,100 |
| 2025-04-22 | 4,850.00 | 5,050.00 | 4,790.00 | 5,040.00 | 5,040.00 | 233,000 |
| 2025-04-21 | 5,060.00 | 5,080.00 | 4,950.00 | 4,950.00 | 4,950.00 | 117,800 |
| 2025-04-18 | 5,050.00 | 5,090.00 | 4,980.00 | 5,000.00 | 5,000.00 | 410,700 |
| 2025-04-17 | 4,770.00 | 5,000.00 | 4,770.00 | 4,980.00 | 4,980.00 | 252,100 |
| 2025-04-16 | 4,930.00 | 5,000.00 | 4,800.00 | 4,920.00 | 4,920.00 | 56,400 |
| 2025-04-15 | 4,800.00 | 4,990.00 | 4,800.00 | 4,920.00 | 4,920.00 | 279,200 |
| 2025-04-14 | 4,810.00 | 4,830.00 | 4,620.00 | 4,830.00 | 4,830.00 | 129,100 |
| 2025-04-11 | 4,700.00 | 4,800.00 | 4,670.00 | 4,800.00 | 4,800.00 | 268,600 |
| 2025-04-10 | 4,700.00 | 4,700.00 | 4,690.00 | 4,700.00 | 4,700.00 | 101,800 |
| 2025-04-09 | 4,480.00 | 4,750.00 | 4,190.00 | 4,400.00 | 4,400.00 | 358,900 |
| 2025-04-08 | 4,520.00 | 4,810.00 | 4,490.00 | 4,490.00 | 4,490.00 | 543,400 |
| 2025-04-04 | 4,500.00 | 4,990.00 | 4,500.00 | 4,810.00 | 4,810.00 | 892,300 |
| 2025-04-03 | 4,940.00 | 5,000.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1,541,400 |
| 2025-04-02 | 5,250.00 | 5,280.00 | 5,020.00 | 5,190.00 | 5,190.00 | 802,200 |
| 2025-04-01 | 5,330.00 | 5,450.00 | 5,130.00 | 5,350.00 | 5,350.00 | 699,400 |
| 2025-03-31 | 5,130.00 | 5,130.00 | 5,040.00 | 5,130.00 | 5,130.00 | 1,515,100 |
| 2025-03-28 | 4,810.00 | 4,810.00 | 4,750.00 | 4,800.00 | 4,800.00 | 8,831,636 |
| 2025-03-27 | 4,780.00 | 4,800.00 | 4,750.00 | 4,800.00 | 4,800.00 | 199,200 |
| 2025-03-26 | 4,730.00 | 4,800.00 | 4,730.00 | 4,780.00 | 4,780.00 | 54,700 |
| 2025-03-25 | 4,760.00 | 4,800.00 | 4,730.00 | 4,780.00 | 4,780.00 | 119,500 |
| 2025-03-24 | 4,750.00 | 4,800.00 | 4,700.00 | 4,780.00 | 4,780.00 | 52,100 |
| 2025-03-21 | 4,710.00 | 4,870.00 | 4,710.00 | 4,750.00 | 4,750.00 | 52,900 |
| 2025-03-20 | 4,750.00 | 4,890.00 | 4,750.00 | 4,800.00 | 4,800.00 | 244,400 |
| 2025-03-19 | 4,700.00 | 4,810.00 | 4,680.00 | 4,810.00 | 4,810.00 | 82,600 |
| 2025-03-18 | 4,750.00 | 4,800.00 | 4,440.00 | 4,770.00 | 4,770.00 | 158,200 |
| 2025-03-17 | 4,720.00 | 4,750.00 | 4,650.00 | 4,750.00 | 4,750.00 | 58,600 |
| 2025-03-14 | 4,700.00 | 4,770.00 | 4,700.00 | 4,770.00 | 4,770.00 | 41,000 |
| 2025-03-13 | 4,840.00 | 4,850.00 | 4,720.00 | 4,770.00 | 4,770.00 | 160,900 |
| 2025-03-12 | 4,780.00 | 4,850.00 | 4,750.00 | 4,780.00 | 4,780.00 | 210,400 |
| 2025-03-11 | 4,710.00 | 4,800.00 | 4,670.00 | 4,780.00 | 4,780.00 | 157,700 |
| 2025-03-10 | 4,800.00 | 4,800.00 | 4,650.00 | 4,710.00 | 4,710.00 | 76,000 |
| 2025-03-07 | 4,740.00 | 4,840.00 | 4,710.00 | 4,730.00 | 4,730.00 | 82,000 |
| 2025-03-06 | 4,650.00 | 4,750.00 | 4,620.00 | 4,740.00 | 4,740.00 | 92,300 |
| 2025-03-05 | 4,710.00 | 4,760.00 | 4,610.00 | 4,610.00 | 4,610.00 | 94,200 |
| 2025-03-04 | 4,770.00 | 4,790.00 | 4,670.00 | 4,760.00 | 4,760.00 | 46,200 |
| 2025-03-03 | 4,800.00 | 4,800.00 | 4,730.00 | 4,770.00 | 4,770.00 | 50,800 |
| 2025-02-28 | 4,760.00 | 4,830.00 | 4,680.00 | 4,800.00 | 4,800.00 | 123,900 |
| 2025-02-27 | 4,700.00 | 4,820.00 | 4,640.00 | 4,770.00 | 4,770.00 | 225,100 |
| 2025-02-26 | 4,730.00 | 4,810.00 | 4,700.00 | 4,740.00 | 4,740.00 | 45,500 |
| 2025-02-25 | 4,700.00 | 4,830.00 | 4,670.00 | 4,730.00 | 4,730.00 | 164,500 |
| 2025-02-24 | 4,880.00 | 4,880.00 | 4,680.00 | 4,700.00 | 4,700.00 | 265,100 |
| 2025-02-21 | 4,900.00 | 5,050.00 | 4,780.00 | 4,880.00 | 4,880.00 | 220,100 |
| 2025-02-20 | 4,920.00 | 4,920.00 | 4,760.00 | 4,920.00 | 4,920.00 | 441,700 |
| 2025-02-19 | 4,950.00 | 5,290.00 | 4,800.00 | 4,910.00 | 4,910.00 | 395,000 |
| 2025-02-18 | 4,640.00 | 4,960.00 | 4,640.00 | 4,960.00 | 4,960.00 | 1,100,900 |
| 2025-02-17 | 4,640.00 | 4,640.00 | 4,560.00 | 4,640.00 | 4,640.00 | 283,600 |
| 2025-02-14 | 4,590.00 | 4,620.00 | 4,590.00 | 4,620.00 | 4,620.00 | 140,300 |
| 2025-02-13 | 4,480.00 | 4,640.00 | 4,450.00 | 4,600.00 | 4,600.00 | 320,200 |
| 2025-02-12 | 4,450.00 | 4,500.00 | 4,440.00 | 4,480.00 | 4,480.00 | 67,300 |
| 2025-02-11 | 4,490.00 | 4,490.00 | 4,400.00 | 4,440.00 | 4,440.00 | 180,700 |
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.