Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17,200.00 | 17,800.00 | 16,250.00 | 17,250.00 | 17,250.00 | 1,703,500 |
| 2026-10-15 | 18,200.00 | 18,500.00 | 16,900.00 | 17,200.00 | 17,200.00 | 2,588,500 |
| 2026-10-14 | 18,100.00 | 19,350.00 | 17,600.00 | 18,150.00 | 18,150.00 | 3,490,500 |
| 2026-10-13 | 17,700.00 | 18,700.00 | 16,450.00 | 18,100.00 | 18,100.00 | 2,917,900 |
| 2026-10-12 | 17,650.00 | 17,850.00 | 17,500.00 | 17,650.00 | 17,650.00 | 470,600 |
| 2026-10-09 | 17,550.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | 666,100 |
| 2026-10-08 | 17,600.00 | 17,700.00 | 17,400.00 | 17,600.00 | 17,600.00 | 403,500 |
| 2026-10-07 | 17,750.00 | 17,800.00 | 17,500.00 | 17,600.00 | 17,600.00 | 592,900 |
| 2026-10-06 | 17,950.00 | 18,100.00 | 17,650.00 | 17,750.00 | 17,750.00 | 896,900 |
| 2026-10-05 | 17,900.00 | 18,100.00 | 17,900.00 | 17,950.00 | 17,950.00 | 697,900 |
| 2026-10-02 | 17,500.00 | 18,100.00 | 17,450.00 | 17,900.00 | 17,900.00 | 1,181,400 |
| 2026-10-01 | 17,650.00 | 17,700.00 | 17,400.00 | 17,500.00 | 17,500.00 | 283,600 |
| 2026-09-30 | 17,750.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | 485,400 |
| 2026-09-29 | 17,800.00 | 18,100.00 | 17,700.00 | 17,750.00 | 17,750.00 | 856,900 |
| 2026-09-28 | 17,700.00 | 17,850.00 | 17,500.00 | 17,800.00 | 17,800.00 | 1,125,900 |
| 2026-09-25 | 17,300.00 | 17,800.00 | 17,000.00 | 17,700.00 | 17,700.00 | 1,970,600 |
| 2026-09-24 | 17,200.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 636,400 |
| 2026-09-23 | 17,250.00 | 17,500.00 | 16,950.00 | 17,200.00 | 17,200.00 | 1,850,000 |
| 2026-09-22 | 17,500.00 | 17,600.00 | 16,850.00 | 17,250.00 | 17,250.00 | 1,071,800 |
| 2026-09-21 | 17,200.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 1,693,100 |
| 2026-09-18 | 17,000.00 | 17,250.00 | 17,000.00 | 17,200.00 | 17,200.00 | 2,188,300 |
| 2026-09-17 | 17,000.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1,075,800 |
| 2026-09-16 | 17,050.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | 525,800 |
| 2026-09-15 | 17,000.00 | 17,050.00 | 16,850.00 | 17,050.00 | 17,050.00 | 565,800 |
| 2026-09-14 | 17,100.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | 640,400 |
| 2026-09-11 | 17,100.00 | 17,200.00 | 16,850.00 | 17,100.00 | 17,100.00 | 693,700 |
| 2026-09-10 | 17,200.00 | 17,350.00 | 17,000.00 | 17,100.00 | 17,100.00 | 919,400 |
| 2026-09-09 | 16,950.00 | 17,300.00 | 16,950.00 | 17,200.00 | 17,200.00 | 828,900 |
| 2026-09-08 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 1,135,600 |
| 2026-09-07 | 16,350.00 | 16,550.00 | 16,250.00 | 16,500.00 | 16,500.00 | 1,460,400 |
| 2026-09-04 | 16,250.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,350.00 | 685,200 |
| 2026-09-03 | 16,150.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | 594,100 |
| 2026-08-28 | 15,950.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 886,900 |
| 2026-08-27 | 16,100.00 | 16,300.00 | 15,800.00 | 15,950.00 | 15,950.00 | 966,000 |
| 2026-08-26 | 15,950.00 | 16,200.00 | 15,700.00 | 16,100.00 | 16,100.00 | 1,404,700 |
| 2026-08-25 | 15,500.00 | 15,900.00 | 15,350.00 | 15,900.00 | 15,900.00 | 2,121,500 |
| 2026-08-24 | 15,150.00 | 15,600.00 | 14,950.00 | 15,500.00 | 15,500.00 | 747,400 |
| 2026-08-21 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 15,100.00 | 1,230,700 |
| 2026-08-20 | 15,000.00 | 15,100.00 | 14,750.00 | 15,000.00 | 15,000.00 | 1,122,300 |
| 2026-08-19 | 15,000.00 | 15,150.00 | 14,800.00 | 15,000.00 | 15,000.00 | 813,500 |
| 2026-08-18 | 14,250.00 | 15,200.00 | 14,100.00 | 15,000.00 | 15,000.00 | 1,811,800 |
| 2026-08-17 | 14,272.30 | 14,413.14 | 13,849.76 | 14,272.30 | 14,272.30 | 1,435,620 |
| 2026-08-14 | 13,755.87 | 14,413.14 | 13,568.07 | 14,413.14 | 14,413.14 | 1,593,772 |
| 2026-08-13 | 13,427.23 | 14,084.50 | 13,427.23 | 14,037.56 | 14,037.56 | 2,410,627 |
| 2026-08-12 | 15,492.96 | 15,539.90 | 14,413.14 | 14,413.14 | 14,413.14 | 1,688,344 |
| 2026-08-11 | 15,962.44 | 16,431.92 | 15,211.27 | 15,492.96 | 15,492.96 | 3,412,792 |
| 2026-08-10 | 14,413.14 | 15,399.06 | 14,413.14 | 15,399.06 | 15,399.06 | 3,251,764 |
| 2026-08-07 | 14,366.20 | 14,413.14 | 14,225.35 | 14,413.14 | 14,413.14 | 1,105,150 |
| 2026-08-06 | 14,178.40 | 14,460.09 | 14,037.56 | 14,366.20 | 14,366.20 | 676,381 |
| 2026-08-05 | 14,131.45 | 14,366.20 | 14,037.56 | 14,178.40 | 14,178.40 | 1,214,526 |
| 2026-08-04 | 14,366.20 | 14,366.20 | 14,084.50 | 14,225.35 | 14,225.35 | 606,517 |
| 2026-08-03 | 14,272.30 | 14,460.09 | 14,084.50 | 14,366.20 | 14,366.20 | 919,308 |
| 2026-07-31 | 14,319.25 | 14,366.20 | 14,037.56 | 14,319.25 | 14,319.25 | 901,203 |
| 2026-07-30 | 14,553.99 | 14,694.83 | 14,272.30 | 14,319.25 | 14,319.25 | 1,354,999 |
| 2026-07-29 | 14,319.25 | 14,600.94 | 14,225.35 | 14,553.99 | 14,553.99 | 1,598,671 |
| 2026-07-28 | 14,272.30 | 14,319.25 | 14,037.56 | 14,319.25 | 14,319.25 | 911,533 |
| 2026-07-27 | 15,200.00 | 15,500.00 | 15,100.00 | 15,250.00 | 14,319.25 | 859,881 |
| 2026-07-24 | 15,000.00 | 15,250.00 | 14,950.00 | 15,200.00 | 14,272.30 | 1,354,573 |
| 2026-07-23 | 15,000.00 | 15,250.00 | 14,750.00 | 15,050.00 | 14,131.45 | 964,677 |
| 2026-07-22 | 14,900.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,084.50 | 537,399 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.