Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HAP.VN stock page

Hapaco Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-104,560.004,560.004,440.004,480.004,480.00174,800
2025-02-074,480.004,590.004,480.004,560.004,560.00156,800
2025-02-064,480.004,530.004,400.004,480.004,480.00151,700
2025-02-054,430.004,450.004,380.004,450.004,450.0078,900
2025-02-044,370.004,450.004,370.004,390.004,390.00168,300
2025-02-034,400.004,400.004,350.004,380.004,380.00116,600
2025-01-244,410.004,480.004,380.004,380.004,380.00180,600
2025-01-234,400.004,480.004,380.004,410.004,410.00139,600
2025-01-224,480.004,480.004,370.004,400.004,400.00136,800
2025-01-214,450.004,450.004,360.004,380.004,380.00193,900
2025-01-204,480.004,480.004,360.004,450.004,450.00193,700
2025-01-174,460.004,460.004,330.004,360.004,360.00230,000
2025-01-164,500.004,500.004,330.004,360.004,360.00283,700
2025-01-154,490.004,570.004,250.004,360.004,360.00382,300
2025-01-144,700.004,700.004,370.004,370.004,370.00495,200
2025-01-134,750.004,800.004,570.004,570.004,570.00935,300
2025-01-105,230.005,230.004,910.004,910.004,910.00459,700
2025-01-095,300.005,430.005,040.005,270.005,270.00641,600
2025-01-085,640.005,640.005,320.005,410.005,410.0011,683,110
2025-01-075,280.005,280.005,280.005,280.005,280.00946,500
2025-01-064,940.004,940.004,940.004,940.004,940.00436,400
2025-01-034,550.004,620.004,540.004,620.004,620.00751,500
2025-01-024,500.004,530.004,320.004,320.004,320.0028,800
2024-12-314,500.004,500.004,400.004,460.004,460.0054,100
2024-12-304,490.004,500.004,400.004,500.004,500.0093,500
2024-12-274,430.004,490.004,400.004,490.004,490.0056,600
2024-12-264,480.004,480.004,400.004,480.004,480.0038,500
2024-12-254,410.004,480.004,390.004,450.004,450.0047,700
2024-12-244,410.004,410.004,330.004,400.004,400.0016,900
2024-12-234,370.004,390.004,300.004,390.004,390.0066,400
2024-12-204,360.004,380.004,280.004,370.004,370.00105,800
2024-12-194,350.004,360.004,260.004,360.004,360.00125,600
2024-12-184,360.004,380.004,360.004,360.004,360.0038,100
2024-12-174,290.004,360.004,100.004,360.004,360.00182,100
2024-12-164,360.004,390.004,250.004,360.004,360.0070,500
2024-12-134,360.004,370.004,300.004,360.004,360.0076,600
2024-12-124,280.004,360.004,260.004,360.004,360.0049,700
2024-12-114,360.004,360.004,270.004,360.004,360.00103,500
2024-12-104,350.004,360.004,310.004,360.004,360.0028,000
2024-12-094,340.004,400.004,280.004,350.004,350.0029,000
2024-12-064,300.004,350.004,230.004,340.004,340.0055,300
2024-12-054,230.004,300.004,230.004,300.004,300.0050,700
2024-12-044,220.004,290.004,220.004,290.004,290.0043,700
2024-12-034,280.004,280.004,220.004,280.004,280.006,100
2024-12-024,290.004,290.004,220.004,280.004,280.0033,100
2024-11-294,290.004,290.004,210.004,290.004,290.0061,600
2024-11-284,180.004,290.004,180.004,290.004,290.0030,600
2024-11-274,290.004,290.004,260.004,280.004,280.0020,700
2024-11-264,230.004,280.004,200.004,280.004,280.0032,100
2024-11-254,200.004,280.004,150.004,250.004,250.0033,000
2024-11-224,240.004,250.004,200.004,250.004,250.0026,700
2024-11-214,230.004,250.004,230.004,250.004,250.002,300
2024-11-204,200.004,250.004,150.004,230.004,230.0064,400
2024-11-194,150.004,200.004,120.004,200.004,200.0012,000
2024-11-184,240.004,250.004,100.004,180.004,180.0083,100
2024-11-154,220.004,280.004,170.004,250.004,250.0063,100
2024-11-144,240.004,290.004,200.004,290.004,290.0052,500
2024-11-134,290.004,290.004,220.004,290.004,290.0064,100
2024-11-124,280.004,300.004,250.004,290.004,290.0063,100
2024-11-114,290.004,290.004,220.004,290.004,290.0027,000
← NewerPage 8 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-27500.0000 VND
2022-06-17400.0000 VND
2021-09-10599.9998 VND
2020-06-23299.9999 VND
2019-05-29599.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.