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
2024-11-084,280.004,330.004,220.004,290.004,290.0037,000
2024-11-074,280.004,300.004,260.004,280.004,280.0062,700
2024-11-064,190.004,280.004,190.004,280.004,280.0052,100
2024-11-054,230.004,350.004,180.004,260.004,260.0055,000
2024-11-044,220.004,250.004,150.004,220.004,220.0055,600
2024-11-014,200.004,200.004,170.004,200.004,200.007,700
2024-10-314,230.004,230.004,170.004,200.004,200.0075,400
2024-10-304,250.004,250.004,170.004,170.004,170.0054,200
2024-10-294,250.004,290.004,200.004,240.004,240.0017,600
2024-10-284,250.004,250.004,210.004,240.004,240.0043,900
2024-10-254,230.004,240.004,190.004,230.004,230.0022,300
2024-10-244,250.004,250.004,160.004,240.004,240.0040,500
2024-10-234,240.004,250.004,140.004,250.004,250.0069,000
2024-10-224,220.004,250.004,210.004,250.004,250.0029,100
2024-10-214,280.004,300.004,240.004,250.004,250.0046,800
2024-10-184,240.004,280.004,220.004,260.004,260.0075,700
2024-10-174,280.004,290.004,230.004,240.004,240.0060,600
2024-10-164,220.004,290.004,220.004,290.004,290.0026,300
2024-10-154,300.004,300.004,250.004,280.004,280.0041,400
2024-10-144,230.004,320.004,230.004,300.004,300.00124,800
2024-10-114,270.004,300.004,190.004,300.004,300.00201,100
2024-10-104,210.004,300.004,170.004,270.004,270.00136,700
2024-10-094,190.004,220.004,160.004,220.004,220.0089,100
2024-10-084,180.004,200.004,150.004,190.004,190.0069,000
2024-10-074,160.004,190.004,150.004,180.004,180.0025,500
2024-10-044,140.004,200.004,130.004,160.004,160.0034,100
2024-10-034,200.004,200.004,140.004,140.004,140.00136,100
2024-10-024,180.004,210.004,140.004,180.004,180.0068,500
2024-10-014,160.004,200.004,130.004,180.004,180.00100,100
2024-09-304,120.004,220.004,120.004,140.004,140.0054,400
2024-09-274,200.004,240.004,100.004,140.004,140.00120,400
2024-09-264,200.004,250.004,180.004,200.004,200.0067,300
2024-09-254,170.004,200.004,120.004,200.004,200.0049,500
2024-09-244,190.004,190.004,160.004,190.004,190.0051,900
2024-09-234,200.004,270.004,150.004,160.004,160.0041,200
2024-09-204,240.004,270.004,200.004,200.004,200.0032,900
2024-09-194,250.004,290.004,200.004,240.004,240.007,800
2024-09-184,190.004,240.004,190.004,190.004,190.0015,600
2024-09-174,170.004,230.004,170.004,190.004,190.0067,000
2024-09-164,150.004,250.004,150.004,170.004,170.0051,100
2024-09-134,260.004,280.004,260.004,270.004,270.007,100
2024-09-124,260.004,280.004,240.004,260.004,260.0022,800
2024-09-114,160.004,270.004,160.004,260.004,260.0011,500
2024-09-104,340.004,340.004,220.004,240.004,240.0036,300
2024-09-094,310.004,330.004,300.004,330.004,330.0038,900
2024-09-064,320.004,320.004,280.004,320.004,320.009,300
2024-09-054,320.004,360.004,290.004,320.004,320.0028,200
2024-09-044,310.004,320.004,270.004,320.004,320.0044,300
2024-08-304,320.004,320.004,280.004,320.004,320.0047,200
2024-08-294,250.004,330.004,250.004,310.004,310.0066,900
2024-08-284,380.004,380.004,250.004,270.004,270.0066,900
2024-08-274,350.004,350.004,300.004,350.004,350.0046,000
2024-08-264,370.004,450.004,300.004,360.004,360.0090,300
2024-08-234,360.004,390.004,320.004,360.004,360.00122,000
2024-08-224,200.004,390.004,190.004,360.004,360.00290,500
2024-08-214,190.004,230.004,160.004,190.004,190.0032,300
2024-08-204,200.004,240.004,170.004,200.004,200.0026,400
2024-08-194,150.004,290.004,150.004,200.004,200.0071,000
2024-08-164,030.004,170.004,030.004,150.004,150.0058,200
2024-08-154,100.004,150.004,000.004,150.004,150.00104,700
← NewerPage 9 of 21 · 1,245 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.