Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 10,500.00 | 10,550.00 | 10,200.00 | 10,250.00 | 9,624.41 | 427,384 |
| 2024-02-22 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 9,906.10 | 230,146 |
| 2024-02-21 | 10,650.00 | 10,700.00 | 10,450.00 | 10,600.00 | 9,953.05 | 331,641 |
| 2024-02-20 | 10,750.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,000.00 | 326,209 |
| 2024-02-19 | 10,800.00 | 10,850.00 | 10,600.00 | 10,750.00 | 10,093.90 | 367,851 |
| 2024-02-16 | 10,900.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,187.79 | 255,067 |
| 2024-02-15 | 10,450.00 | 10,950.00 | 10,350.00 | 10,800.00 | 10,140.84 | 351,982 |
| 2024-02-07 | 10,250.00 | 10,400.00 | 10,150.00 | 10,400.00 | 9,765.26 | 263,161 |
| 2024-02-06 | 10,450.00 | 10,450.00 | 10,150.00 | 10,250.00 | 9,624.41 | 225,993 |
| 2024-02-05 | 10,050.00 | 10,200.00 | 9,950.00 | 10,150.00 | 9,530.51 | 260,499 |
| 2024-02-02 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,389.67 | 231,531 |
| 2024-02-01 | 9,800.00 | 10,250.00 | 9,800.00 | 10,200.00 | 9,577.46 | 438,034 |
| 2024-01-31 | 10,100.00 | 10,100.00 | 9,350.00 | 9,800.00 | 9,201.88 | 291,916 |
| 2024-01-30 | 9,620.00 | 10,200.00 | 9,610.00 | 10,000.00 | 9,389.67 | 587,773 |
| 2024-01-29 | 9,700.00 | 9,700.00 | 9,520.00 | 9,610.00 | 9,023.47 | 230,679 |
| 2024-01-26 | 9,650.00 | 9,650.00 | 9,520.00 | 9,580.00 | 8,995.30 | 190,848 |
| 2024-01-25 | 9,550.00 | 9,600.00 | 9,520.00 | 9,560.00 | 8,976.52 | 189,037 |
| 2024-01-24 | 9,690.00 | 9,700.00 | 9,550.00 | 9,600.00 | 9,014.08 | 161,028 |
| 2024-01-23 | 9,720.00 | 9,770.00 | 9,630.00 | 9,690.00 | 9,098.59 | 148,567 |
| 2024-01-22 | 9,800.00 | 9,800.00 | 9,610.00 | 9,640.00 | 9,051.64 | 174,873 |
| 2024-01-19 | 9,800.00 | 9,890.00 | 9,780.00 | 9,790.00 | 9,192.49 | 151,656 |
| 2024-01-18 | 9,940.00 | 9,950.00 | 9,650.00 | 9,780.00 | 9,183.10 | 144,307 |
| 2024-01-17 | 9,700.00 | 10,000.00 | 9,530.00 | 9,940.00 | 9,333.33 | 297,348 |
| 2024-01-16 | 10,250.00 | 10,300.00 | 10,050.00 | 10,150.00 | 8,948.84 | 256,108 |
| 2024-01-15 | 10,300.00 | 10,300.00 | 10,150.00 | 10,250.00 | 9,037.00 | 250,436 |
| 2024-01-12 | 10,250.00 | 10,350.00 | 10,050.00 | 10,150.00 | 8,948.84 | 262,800 |
| 2024-01-11 | 10,300.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,037.00 | 191,684 |
| 2024-01-10 | 10,450.00 | 10,450.00 | 10,050.00 | 10,300.00 | 9,081.09 | 359,549 |
| 2024-01-09 | 10,600.00 | 10,600.00 | 10,400.00 | 10,450.00 | 9,213.34 | 240,796 |
| 2024-01-08 | 10,550.00 | 10,550.00 | 10,450.00 | 10,550.00 | 9,301.50 | 258,376 |
| 2024-01-05 | 10,500.00 | 10,600.00 | 10,450.00 | 10,450.00 | 9,213.34 | 260,304 |
| 2024-01-04 | 10,550.00 | 10,600.00 | 10,450.00 | 10,500.00 | 9,257.42 | 309,756 |
| 2024-01-03 | 10,500.00 | 10,550.00 | 10,400.00 | 10,550.00 | 9,301.50 | 187,260 |
| 2024-01-02 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 9,257.42 | 203,820 |
| 2023-12-29 | 10,450.00 | 10,500.00 | 10,350.00 | 10,400.00 | 9,169.25 | 192,591 |
| 2023-12-28 | 10,550.00 | 10,550.00 | 10,400.00 | 10,450.00 | 9,213.34 | 226,391 |
| 2023-12-27 | 10,400.00 | 10,550.00 | 10,400.00 | 10,550.00 | 9,301.50 | 293,083 |
| 2023-12-26 | 10,900.00 | 10,900.00 | 10,500.00 | 10,550.00 | 9,301.50 | 250,550 |
| 2023-12-25 | 10,650.00 | 10,800.00 | 10,650.00 | 10,750.00 | 9,477.84 | 229,567 |
| 2023-12-22 | 10,400.00 | 10,800.00 | 10,400.00 | 10,550.00 | 9,301.50 | 494,068 |
| 2023-12-21 | 10,250.00 | 10,400.00 | 10,200.00 | 10,300.00 | 9,081.09 | 188,054 |
| 2023-12-20 | 10,300.00 | 10,350.00 | 10,200.00 | 10,300.00 | 9,081.09 | 198,602 |
| 2023-12-19 | 10,350.00 | 10,350.00 | 10,150.00 | 10,300.00 | 9,081.09 | 162,761 |
| 2023-12-18 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 9,125.17 | 250,890 |
| 2023-12-15 | 10,600.00 | 10,600.00 | 10,300.00 | 10,400.00 | 9,169.25 | 181,135 |
| 2023-12-14 | 10,350.00 | 10,550.00 | 10,300.00 | 10,400.00 | 9,169.25 | 274,822 |
| 2023-12-13 | 10,650.00 | 10,650.00 | 10,400.00 | 10,500.00 | 9,257.42 | 233,083 |
| 2023-12-12 | 10,550.00 | 10,650.00 | 10,550.00 | 10,600.00 | 9,345.59 | 193,385 |
| 2023-12-11 | 10,600.00 | 10,600.00 | 10,400.00 | 10,550.00 | 9,301.50 | 204,614 |
| 2023-12-08 | 10,600.00 | 10,700.00 | 10,400.00 | 10,550.00 | 9,301.50 | 263,707 |
| 2023-12-07 | 10,500.00 | 10,800.00 | 10,200.00 | 10,300.00 | 9,081.09 | 274,369 |
| 2023-12-06 | 10,550.00 | 10,600.00 | 10,400.00 | 10,600.00 | 9,345.59 | 907,266 |
| 2023-12-05 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 9,213.34 | 194,859 |
| 2023-12-04 | 10,350.00 | 10,500.00 | 10,200.00 | 10,500.00 | 9,257.42 | 345,258 |
| 2023-12-01 | 10,500.00 | 10,500.00 | 10,200.00 | 10,350.00 | 9,125.17 | 134,519 |
| 2023-11-30 | 10,300.00 | 10,300.00 | 10,150.00 | 10,300.00 | 9,081.09 | 163,441 |
| 2023-11-29 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 9,081.09 | 184,992 |
| 2023-11-28 | 10,050.00 | 10,300.00 | 9,920.00 | 10,300.00 | 9,081.09 | 176,939 |
| 2023-11-27 | 10,200.00 | 10,250.00 | 9,920.00 | 10,050.00 | 8,860.67 | 225,597 |
| 2023-11-24 | 10,150.00 | 10,200.00 | 9,990.00 | 10,150.00 | 8,948.84 | 289,227 |
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.