Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 9,250.00 | 9,250.00 | 9,180.00 | 9,240.00 | 8,676.05 | 138,663 |
| 2024-08-14 | 9,250.00 | 9,300.00 | 9,200.00 | 9,250.00 | 8,685.44 | 142,603 |
| 2024-08-13 | 9,200.00 | 9,270.00 | 9,200.00 | 9,250.00 | 8,685.44 | 192,658 |
| 2024-08-12 | 9,300.00 | 9,300.00 | 9,200.00 | 9,270.00 | 8,704.22 | 166,353 |
| 2024-08-09 | 9,500.00 | 9,500.00 | 9,250.00 | 9,300.00 | 8,732.39 | 186,375 |
| 2024-08-08 | 9,200.00 | 9,290.00 | 9,150.00 | 9,290.00 | 8,723.00 | 181,050 |
| 2024-08-07 | 9,300.00 | 9,310.00 | 9,050.00 | 9,200.00 | 8,638.50 | 173,488 |
| 2024-08-06 | 9,200.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,732.39 | 141,538 |
| 2024-08-05 | 9,230.00 | 9,490.00 | 9,170.00 | 9,170.00 | 8,610.33 | 374,028 |
| 2024-08-02 | 9,250.00 | 9,650.00 | 9,210.00 | 9,550.00 | 8,967.13 | 204,160 |
| 2024-08-01 | 9,660.00 | 9,670.00 | 9,380.00 | 9,400.00 | 8,826.29 | 342,610 |
| 2024-07-31 | 9,760.00 | 9,890.00 | 9,630.00 | 9,660.00 | 9,070.42 | 208,633 |
| 2024-07-30 | 10,200.00 | 10,200.00 | 9,750.00 | 9,760.00 | 9,164.32 | 207,781 |
| 2024-07-29 | 9,610.00 | 10,250.00 | 9,500.00 | 10,150.00 | 9,530.51 | 666,690 |
| 2024-07-26 | 9,420.00 | 9,980.00 | 9,420.00 | 9,600.00 | 9,014.08 | 207,249 |
| 2024-07-25 | 9,750.00 | 9,760.00 | 9,490.00 | 9,490.00 | 8,910.80 | 344,208 |
| 2024-07-24 | 9,600.00 | 9,900.00 | 9,500.00 | 9,750.00 | 9,154.93 | 247,186 |
| 2024-07-23 | 9,800.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,014.08 | 366,573 |
| 2024-07-22 | 10,300.00 | 10,300.00 | 9,720.00 | 9,800.00 | 9,201.88 | 363,484 |
| 2024-07-19 | 10,100.00 | 10,300.00 | 9,950.00 | 10,000.00 | 9,389.67 | 261,564 |
| 2024-07-18 | 9,950.00 | 10,150.00 | 9,950.00 | 10,100.00 | 9,483.57 | 270,084 |
| 2024-07-17 | 10,150.00 | 10,250.00 | 9,400.00 | 9,950.00 | 9,342.72 | 322,269 |
| 2024-07-16 | 10,350.00 | 10,550.00 | 10,100.00 | 10,100.00 | 9,483.57 | 438,141 |
| 2024-07-15 | 10,050.00 | 10,750.00 | 10,000.00 | 10,350.00 | 9,718.31 | 592,140 |
| 2024-07-12 | 10,000.00 | 10,200.00 | 9,910.00 | 10,100.00 | 9,483.57 | 346,018 |
| 2024-07-11 | 10,250.00 | 10,400.00 | 9,960.00 | 10,100.00 | 9,483.57 | 443,679 |
| 2024-07-10 | 9,370.00 | 10,000.00 | 9,370.00 | 10,000.00 | 9,389.67 | 1,122,723 |
| 2024-07-09 | 9,350.00 | 9,370.00 | 9,200.00 | 9,370.00 | 8,798.12 | 316,411 |
| 2024-07-08 | 9,280.00 | 9,360.00 | 9,210.00 | 9,340.00 | 8,769.95 | 240,264 |
| 2024-07-05 | 9,300.00 | 9,330.00 | 9,200.00 | 9,290.00 | 8,723.00 | 177,855 |
| 2024-07-04 | 9,270.00 | 9,360.00 | 9,250.00 | 9,300.00 | 8,732.39 | 164,968 |
| 2024-07-03 | 9,280.00 | 9,360.00 | 9,280.00 | 9,330.00 | 8,760.56 | 316,518 |
| 2024-07-02 | 9,200.00 | 9,280.00 | 9,120.00 | 9,280.00 | 8,713.61 | 195,108 |
| 2024-07-01 | 8,920.00 | 9,290.00 | 8,920.00 | 9,200.00 | 8,638.50 | 258,901 |
| 2024-06-28 | 9,080.00 | 9,080.00 | 8,900.00 | 8,920.00 | 8,375.59 | 393,730 |
| 2024-06-27 | 9,100.00 | 9,150.00 | 9,000.00 | 9,090.00 | 8,535.21 | 267,528 |
| 2024-06-26 | 9,200.00 | 9,200.00 | 9,100.00 | 9,170.00 | 8,610.33 | 213,852 |
| 2024-06-25 | 9,220.00 | 9,250.00 | 9,120.00 | 9,200.00 | 8,638.50 | 180,943 |
| 2024-06-24 | 9,300.00 | 9,400.00 | 9,170.00 | 9,220.00 | 8,657.28 | 275,835 |
| 2024-06-21 | 9,310.00 | 9,310.00 | 9,220.00 | 9,300.00 | 8,732.39 | 214,597 |
| 2024-06-20 | 9,340.00 | 9,380.00 | 9,240.00 | 9,310.00 | 8,741.78 | 280,201 |
| 2024-06-19 | 9,390.00 | 9,390.00 | 9,230.00 | 9,340.00 | 8,769.95 | 214,810 |
| 2024-06-18 | 9,330.00 | 9,400.00 | 9,330.00 | 9,370.00 | 8,798.12 | 246,441 |
| 2024-06-17 | 9,280.00 | 9,400.00 | 9,220.00 | 9,400.00 | 8,826.29 | 254,748 |
| 2024-06-14 | 9,320.00 | 9,350.00 | 9,260.00 | 9,260.00 | 8,694.83 | 264,439 |
| 2024-06-13 | 9,200.00 | 9,320.00 | 9,200.00 | 9,320.00 | 8,751.17 | 294,153 |
| 2024-06-12 | 9,200.00 | 9,280.00 | 9,120.00 | 9,240.00 | 8,676.05 | 282,970 |
| 2024-06-11 | 9,250.00 | 9,340.00 | 9,170.00 | 9,220.00 | 8,657.28 | 224,395 |
| 2024-06-10 | 9,300.00 | 9,350.00 | 9,200.00 | 9,300.00 | 8,732.39 | 238,879 |
| 2024-06-07 | 9,370.00 | 9,370.00 | 9,260.00 | 9,300.00 | 8,732.39 | 197,451 |
| 2024-06-06 | 9,300.00 | 9,410.00 | 9,200.00 | 9,260.00 | 8,694.83 | 351,024 |
| 2024-06-05 | 9,390.00 | 9,390.00 | 9,270.00 | 9,330.00 | 8,760.56 | 247,399 |
| 2024-06-04 | 9,080.00 | 9,380.00 | 9,080.00 | 9,330.00 | 8,760.56 | 435,052 |
| 2024-06-03 | 9,050.00 | 9,130.00 | 9,020.00 | 9,080.00 | 8,525.82 | 229,081 |
| 2024-05-31 | 9,080.00 | 9,080.00 | 9,010.00 | 9,020.00 | 8,469.48 | 230,679 |
| 2024-05-30 | 9,040.00 | 9,050.00 | 8,900.00 | 9,050.00 | 8,497.65 | 374,347 |
| 2024-05-29 | 9,010.00 | 9,090.00 | 9,010.00 | 9,050.00 | 8,497.65 | 301,182 |
| 2024-05-28 | 9,140.00 | 9,140.00 | 9,000.00 | 9,050.00 | 8,497.65 | 282,225 |
| 2024-05-27 | 9,170.00 | 9,180.00 | 9,040.00 | 9,050.00 | 8,497.65 | 338,670 |
| 2024-05-24 | 9,100.00 | 9,280.00 | 9,020.00 | 9,150.00 | 8,591.55 | 467,428 |
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.