Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 9,140.00 | 9,140.00 | 9,080.00 | 9,100.00 | 8,544.60 | 259,966 |
| 2024-05-22 | 9,180.00 | 9,180.00 | 9,040.00 | 9,100.00 | 8,544.60 | 568,923 |
| 2024-05-21 | 9,190.00 | 9,300.00 | 9,130.00 | 9,170.00 | 8,610.33 | 363,165 |
| 2024-05-20 | 9,440.00 | 9,440.00 | 9,180.00 | 9,180.00 | 8,619.72 | 480,421 |
| 2024-05-17 | 9,230.00 | 9,280.00 | 9,200.00 | 9,240.00 | 8,676.05 | 286,378 |
| 2024-05-16 | 9,320.00 | 9,330.00 | 9,100.00 | 9,240.00 | 8,676.05 | 249,849 |
| 2024-05-15 | 9,390.00 | 9,390.00 | 9,250.00 | 9,300.00 | 8,732.39 | 273,172 |
| 2024-05-14 | 9,350.00 | 9,400.00 | 9,260.00 | 9,260.00 | 8,694.83 | 212,787 |
| 2024-05-13 | 9,310.00 | 9,350.00 | 9,280.00 | 9,280.00 | 8,713.61 | 202,030 |
| 2024-05-10 | 9,220.00 | 9,280.00 | 9,200.00 | 9,250.00 | 8,685.44 | 189,783 |
| 2024-05-09 | 9,320.00 | 9,320.00 | 9,210.00 | 9,210.00 | 8,647.89 | 297,987 |
| 2024-05-08 | 9,140.00 | 9,350.00 | 9,140.00 | 9,300.00 | 8,732.39 | 299,797 |
| 2024-05-07 | 9,300.00 | 9,350.00 | 9,200.00 | 9,270.00 | 8,704.22 | 306,826 |
| 2024-05-06 | 9,400.00 | 9,400.00 | 9,110.00 | 9,390.00 | 8,816.90 | 405,126 |
| 2024-05-03 | 9,400.00 | 9,450.00 | 9,250.00 | 9,250.00 | 8,685.44 | 236,323 |
| 2024-05-02 | 9,300.00 | 9,600.00 | 9,250.00 | 9,300.00 | 8,732.39 | 195,001 |
| 2024-04-26 | 9,490.00 | 9,490.00 | 9,250.00 | 9,250.00 | 8,685.44 | 71,248 |
| 2024-04-25 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 8,732.39 | 175,299 |
| 2024-04-24 | 9,590.00 | 9,590.00 | 9,300.00 | 9,490.00 | 8,910.80 | 212,787 |
| 2024-04-23 | 9,600.00 | 9,600.00 | 9,280.00 | 9,300.00 | 8,732.39 | 142,923 |
| 2024-04-22 | 9,650.00 | 9,680.00 | 9,500.00 | 9,530.00 | 8,948.36 | 209,379 |
| 2024-04-19 | 9,100.00 | 9,700.00 | 9,100.00 | 9,560.00 | 8,976.52 | 385,849 |
| 2024-04-17 | 9,600.00 | 9,900.00 | 9,600.00 | 9,700.00 | 9,107.98 | 61,876 |
| 2024-04-16 | 9,490.00 | 9,890.00 | 9,490.00 | 9,800.00 | 9,201.88 | 513,862 |
| 2024-04-15 | 10,150.00 | 10,300.00 | 9,500.00 | 9,500.00 | 8,920.19 | 383,826 |
| 2024-04-12 | 10,450.00 | 10,450.00 | 10,100.00 | 10,100.00 | 9,483.57 | 174,553 |
| 2024-04-11 | 10,250.00 | 10,300.00 | 9,900.00 | 10,150.00 | 9,530.51 | 264,013 |
| 2024-04-10 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,624.41 | 162,093 |
| 2024-04-09 | 10,250.00 | 10,250.00 | 10,200.00 | 10,250.00 | 9,624.41 | 181,902 |
| 2024-04-08 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 9,577.46 | 293,833 |
| 2024-04-05 | 10,350.00 | 10,350.00 | 10,250.00 | 10,250.00 | 9,624.41 | 65,923 |
| 2024-04-04 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,671.36 | 179,026 |
| 2024-04-03 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,765.26 | 169,548 |
| 2024-04-02 | 10,400.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,000.00 | 160,921 |
| 2024-04-01 | 10,200.00 | 10,450.00 | 10,200.00 | 10,400.00 | 9,765.26 | 202,882 |
| 2024-03-29 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,859.15 | 232,702 |
| 2024-03-28 | 10,550.00 | 10,650.00 | 10,500.00 | 10,500.00 | 9,859.15 | 210,018 |
| 2024-03-27 | 10,500.00 | 10,750.00 | 10,500.00 | 10,550.00 | 9,906.10 | 270,829 |
| 2024-03-26 | 10,450.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,859.15 | 256,132 |
| 2024-03-25 | 10,550.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,859.15 | 338,137 |
| 2024-03-22 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 9,953.05 | 424,083 |
| 2024-03-21 | 10,550.00 | 10,650.00 | 10,500.00 | 10,550.00 | 9,906.10 | 330,150 |
| 2024-03-20 | 10,300.00 | 10,600.00 | 10,300.00 | 10,550.00 | 9,906.10 | 293,940 |
| 2024-03-19 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 9,671.36 | 224,182 |
| 2024-03-18 | 10,550.00 | 10,700.00 | 10,300.00 | 10,400.00 | 9,765.26 | 623,344 |
| 2024-03-15 | 10,950.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,046.95 | 295,111 |
| 2024-03-14 | 10,750.00 | 11,200.00 | 10,650.00 | 10,900.00 | 10,234.74 | 615,889 |
| 2024-03-13 | 10,300.00 | 10,950.00 | 10,200.00 | 10,750.00 | 10,093.90 | 789,591 |
| 2024-03-12 | 10,200.00 | 10,300.00 | 10,150.00 | 10,300.00 | 9,671.36 | 291,490 |
| 2024-03-11 | 10,150.00 | 10,300.00 | 10,050.00 | 10,200.00 | 9,577.46 | 364,975 |
| 2024-03-08 | 10,250.00 | 10,350.00 | 10,150.00 | 10,150.00 | 9,530.51 | 362,845 |
| 2024-03-07 | 10,350.00 | 10,450.00 | 10,250.00 | 10,350.00 | 9,718.31 | 287,656 |
| 2024-03-06 | 10,500.00 | 10,500.00 | 10,300.00 | 10,350.00 | 9,718.31 | 281,479 |
| 2024-03-05 | 10,750.00 | 10,750.00 | 10,450.00 | 10,500.00 | 9,859.15 | 282,118 |
| 2024-03-04 | 10,300.00 | 10,700.00 | 10,300.00 | 10,650.00 | 10,000.00 | 443,146 |
| 2024-03-01 | 10,350.00 | 10,450.00 | 10,250.00 | 10,400.00 | 9,765.26 | 395,008 |
| 2024-02-29 | 10,500.00 | 10,500.00 | 10,250.00 | 10,350.00 | 9,718.31 | 308,850 |
| 2024-02-28 | 10,600.00 | 10,600.00 | 10,300.00 | 10,350.00 | 9,718.31 | 282,012 |
| 2024-02-27 | 10,300.00 | 10,600.00 | 10,300.00 | 10,600.00 | 9,953.05 | 270,190 |
| 2024-02-26 | 10,250.00 | 10,400.00 | 10,050.00 | 10,300.00 | 9,671.36 | 259,434 |
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.