Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 10,400.00 | 10,450.00 | 10,050.00 | 10,050.00 | 8,860.67 | 318,717 |
| 2023-11-22 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 9,169.25 | 232,629 |
| 2023-11-21 | 10,700.00 | 10,700.00 | 10,400.00 | 10,400.00 | 9,169.25 | 241,589 |
| 2023-11-20 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,169.25 | 191,910 |
| 2023-11-17 | 10,600.00 | 10,750.00 | 10,300.00 | 10,500.00 | 9,257.42 | 310,437 |
| 2023-11-16 | 10,500.00 | 10,600.00 | 10,500.00 | 10,550.00 | 9,301.50 | 225,597 |
| 2023-11-15 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,257.42 | 413,878 |
| 2023-11-14 | 10,450.00 | 10,750.00 | 10,400.00 | 10,500.00 | 9,257.42 | 108,091 |
| 2023-11-13 | 10,600.00 | 10,600.00 | 10,350.00 | 10,400.00 | 9,169.25 | 278,112 |
| 2023-11-10 | 10,500.00 | 10,900.00 | 10,400.00 | 10,600.00 | 9,345.59 | 281,628 |
| 2023-11-09 | 10,700.00 | 10,900.00 | 10,500.00 | 10,500.00 | 9,257.42 | 151,532 |
| 2023-11-08 | 10,000.00 | 10,700.00 | 10,000.00 | 10,700.00 | 9,433.75 | 1,441,600 |
| 2023-11-07 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 8,816.59 | 235,692 |
| 2023-11-06 | 10,100.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,992.92 | 675,090 |
| 2023-11-03 | 10,050.00 | 10,150.00 | 9,950.00 | 10,100.00 | 8,904.76 | 253,612 |
| 2023-11-02 | 9,700.00 | 10,350.00 | 9,690.00 | 10,000.00 | 8,816.59 | 1,839,373 |
| 2023-11-01 | 9,500.00 | 9,750.00 | 9,010.00 | 9,700.00 | 8,552.09 | 365,107 |
| 2023-10-31 | 10,000.00 | 10,000.00 | 9,400.00 | 9,500.00 | 8,375.76 | 2,021,643 |
| 2023-10-30 | 10,150.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,816.59 | 246,353 |
| 2023-10-27 | 10,100.00 | 10,350.00 | 9,950.00 | 10,150.00 | 8,948.84 | 223,442 |
| 2023-10-26 | 10,750.00 | 10,750.00 | 10,050.00 | 10,050.00 | 8,860.67 | 799,402 |
| 2023-10-25 | 10,800.00 | 10,950.00 | 10,750.00 | 10,750.00 | 9,477.84 | 193,271 |
| 2023-10-24 | 10,800.00 | 10,850.00 | 10,700.00 | 10,800.00 | 9,521.92 | 117,505 |
| 2023-10-23 | 10,850.00 | 11,000.00 | 10,700.00 | 10,750.00 | 9,477.84 | 366,921 |
| 2023-10-20 | 10,600.00 | 10,850.00 | 10,500.00 | 10,850.00 | 9,566.00 | 252,705 |
| 2023-10-19 | 10,550.00 | 10,700.00 | 10,450.00 | 10,550.00 | 9,301.50 | 203,593 |
| 2023-10-18 | 10,850.00 | 10,850.00 | 10,300.00 | 10,600.00 | 9,345.59 | 352,630 |
| 2023-10-17 | 10,950.00 | 11,150.00 | 10,850.00 | 10,850.00 | 9,566.00 | 145,407 |
| 2023-10-16 | 10,950.00 | 11,000.00 | 10,900.00 | 10,900.00 | 9,610.08 | 242,724 |
| 2023-10-13 | 11,000.00 | 11,050.00 | 10,900.00 | 10,950.00 | 9,654.17 | 244,538 |
| 2023-10-12 | 11,250.00 | 11,250.00 | 10,950.00 | 11,000.00 | 9,698.25 | 192,024 |
| 2023-10-11 | 10,950.00 | 11,150.00 | 10,900.00 | 10,900.00 | 9,610.08 | 164,802 |
| 2023-10-10 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 9,610.08 | 267,904 |
| 2023-10-09 | 10,850.00 | 11,000.00 | 10,850.00 | 10,900.00 | 9,610.08 | 192,024 |
| 2023-10-06 | 10,800.00 | 11,000.00 | 10,800.00 | 10,850.00 | 9,566.00 | 157,090 |
| 2023-10-05 | 10,650.00 | 11,200.00 | 10,600.00 | 10,800.00 | 9,521.92 | 1,109,952 |
| 2023-10-04 | 10,500.00 | 10,850.00 | 10,500.00 | 10,500.00 | 9,257.42 | 284,350 |
| 2023-10-03 | 10,750.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,345.59 | 245,900 |
| 2023-10-02 | 10,950.00 | 11,000.00 | 10,800.00 | 10,900.00 | 9,610.08 | 277,998 |
| 2023-09-29 | 10,900.00 | 11,150.00 | 10,800.00 | 10,950.00 | 9,654.17 | 133,271 |
| 2023-09-28 | 10,800.00 | 10,950.00 | 10,700.00 | 10,850.00 | 9,566.00 | 112,855 |
| 2023-09-27 | 11,000.00 | 11,000.00 | 10,600.00 | 11,000.00 | 9,698.25 | 510,287 |
| 2023-09-26 | 10,550.00 | 10,850.00 | 10,550.00 | 10,650.00 | 9,389.67 | 200,190 |
| 2023-09-25 | 11,300.00 | 11,300.00 | 10,550.00 | 10,550.00 | 9,301.50 | 720,233 |
| 2023-09-22 | 11,650.00 | 11,650.00 | 11,200.00 | 11,300.00 | 9,962.75 | 365,560 |
| 2023-09-21 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 10,315.41 | 224,690 |
| 2023-09-20 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 10,403.58 | 268,244 |
| 2023-09-19 | 11,500.00 | 11,700.00 | 11,300.00 | 11,600.00 | 10,227.25 | 208,697 |
| 2023-09-18 | 11,650.00 | 11,700.00 | 11,450.00 | 11,500.00 | 10,139.08 | 231,381 |
| 2023-09-15 | 11,750.00 | 11,750.00 | 11,550.00 | 11,600.00 | 10,227.25 | 444,729 |
| 2023-09-14 | 12,000.00 | 12,050.00 | 11,600.00 | 11,750.00 | 10,359.49 | 1,216,683 |
| 2023-09-13 | 12,100.00 | 12,200.00 | 12,000.00 | 12,050.00 | 10,623.99 | 616,791 |
| 2023-09-12 | 12,000.00 | 12,200.00 | 11,950.00 | 12,150.00 | 10,712.16 | 321,552 |
| 2023-09-11 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 10,579.91 | 801,216 |
| 2023-09-08 | 11,950.00 | 12,500.00 | 11,950.00 | 12,300.00 | 10,844.41 | 538,530 |
| 2023-09-07 | 12,350.00 | 12,350.00 | 11,950.00 | 12,150.00 | 10,712.16 | 762,539 |
| 2023-09-06 | 12,400.00 | 12,450.00 | 11,850.00 | 12,200.00 | 10,756.24 | 819,818 |
| 2023-09-05 | 11,350.00 | 12,100.00 | 11,350.00 | 12,100.00 | 10,668.07 | 2,868,796 |
| 2023-08-31 | 11,350.00 | 11,400.00 | 11,300.00 | 11,350.00 | 10,006.83 | 574,598 |
| 2023-08-30 | 11,300.00 | 11,400.00 | 11,300.00 | 11,350.00 | 10,006.83 | 788,173 |
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.