Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 11,400.00 | 11,400.00 | 11,250.00 | 11,350.00 | 10,006.83 | 328,811 |
| 2023-08-28 | 11,100.00 | 11,450.00 | 11,100.00 | 11,350.00 | 10,006.83 | 1,040,424 |
| 2023-08-25 | 11,250.00 | 11,300.00 | 11,050.00 | 11,150.00 | 9,830.50 | 200,190 |
| 2023-08-24 | 11,300.00 | 11,300.00 | 11,200.00 | 11,250.00 | 9,918.66 | 189,188 |
| 2023-08-23 | 11,400.00 | 11,450.00 | 11,200.00 | 11,350.00 | 10,006.83 | 260,304 |
| 2023-08-22 | 11,350.00 | 11,400.00 | 11,000.00 | 11,400.00 | 10,050.91 | 651,499 |
| 2023-08-21 | 11,200.00 | 11,400.00 | 11,000.00 | 11,350.00 | 10,006.83 | 890,933 |
| 2023-08-18 | 11,450.00 | 11,600.00 | 10,800.00 | 11,350.00 | 10,006.83 | 1,299,255 |
| 2023-08-17 | 11,450.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,139.08 | 570,969 |
| 2023-08-16 | 11,450.00 | 11,900.00 | 11,250.00 | 11,450.00 | 10,095.00 | 1,498,992 |
| 2023-08-15 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 10,095.00 | 324,615 |
| 2023-08-14 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 10,139.08 | 594,560 |
| 2023-08-11 | 11,350.00 | 11,450.00 | 11,200.00 | 11,450.00 | 10,095.00 | 885,262 |
| 2023-08-10 | 11,600.00 | 11,700.00 | 11,300.00 | 11,300.00 | 9,962.75 | 1,015,018 |
| 2023-08-09 | 11,600.00 | 11,900.00 | 11,450.00 | 11,500.00 | 10,139.08 | 1,088,289 |
| 2023-08-08 | 11,350.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,050.91 | 479,437 |
| 2023-08-07 | 11,300.00 | 11,600.00 | 11,250.00 | 11,350.00 | 10,006.83 | 1,107,797 |
| 2023-08-04 | 11,200.00 | 11,500.00 | 11,150.00 | 11,250.00 | 9,918.66 | 673,729 |
| 2023-08-03 | 11,350.00 | 11,450.00 | 11,200.00 | 11,200.00 | 9,874.58 | 592,746 |
| 2023-08-02 | 11,200.00 | 11,300.00 | 11,000.00 | 11,250.00 | 9,918.66 | 616,338 |
| 2023-08-01 | 11,600.00 | 11,600.00 | 11,000.00 | 11,000.00 | 9,698.25 | 1,123,903 |
| 2023-07-31 | 11,100.00 | 11,850.00 | 11,100.00 | 11,450.00 | 10,095.00 | 1,215,095 |
| 2023-07-28 | 11,100.00 | 11,250.00 | 10,950.00 | 11,100.00 | 9,786.42 | 1,399,066 |
| 2023-07-27 | 11,550.00 | 11,550.00 | 11,000.00 | 11,100.00 | 9,786.42 | 653,880 |
| 2023-07-26 | 10,700.00 | 11,300.00 | 10,700.00 | 11,300.00 | 9,962.75 | 3,491,939 |
| 2023-07-25 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 9,345.59 | 566,772 |
| 2023-07-24 | 10,650.00 | 10,800.00 | 10,600.00 | 10,600.00 | 9,345.59 | 620,421 |
| 2023-07-21 | 10,600.00 | 10,600.00 | 10,500.00 | 10,550.00 | 9,301.50 | 699,930 |
| 2023-07-20 | 10,550.00 | 10,600.00 | 10,500.00 | 10,550.00 | 9,301.50 | 353,311 |
| 2023-07-19 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 9,301.50 | 364,993 |
| 2023-07-18 | 10,600.00 | 10,800.00 | 10,500.00 | 10,550.00 | 9,301.50 | 1,049,725 |
| 2023-07-17 | 10,900.00 | 10,950.00 | 10,550.00 | 10,600.00 | 9,345.59 | 438,151 |
| 2023-07-14 | 10,800.00 | 11,050.00 | 10,550.00 | 10,700.00 | 9,433.75 | 808,362 |
| 2023-07-13 | 10,500.00 | 10,950.00 | 10,450.00 | 10,700.00 | 9,433.75 | 3,468,574 |
| 2023-07-12 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,257.42 | 579,929 |
| 2023-07-11 | 10,400.00 | 10,550.00 | 10,400.00 | 10,500.00 | 9,257.42 | 1,040,311 |
| 2023-07-10 | 10,500.00 | 10,500.00 | 10,350.00 | 10,450.00 | 9,213.34 | 790,668 |
| 2023-07-07 | 10,400.00 | 10,550.00 | 10,300.00 | 10,500.00 | 9,257.42 | 575,732 |
| 2023-07-06 | 10,600.00 | 10,650.00 | 10,400.00 | 10,400.00 | 9,169.25 | 529,796 |
| 2023-07-05 | 10,650.00 | 10,800.00 | 10,550.00 | 10,600.00 | 9,345.59 | 688,134 |
| 2023-07-04 | 10,400.00 | 10,750.00 | 10,300.00 | 10,700.00 | 9,433.75 | 1,675,477 |
| 2023-07-03 | 10,550.00 | 10,550.00 | 10,350.00 | 10,400.00 | 9,169.25 | 309,643 |
| 2023-06-30 | 10,450.00 | 10,500.00 | 10,300.00 | 10,450.00 | 9,213.34 | 286,845 |
| 2023-06-29 | 10,450.00 | 10,600.00 | 10,350.00 | 10,400.00 | 9,169.25 | 1,410,182 |
| 2023-06-28 | 10,500.00 | 10,800.00 | 10,400.00 | 10,500.00 | 9,257.42 | 1,412,223 |
| 2023-06-27 | 10,600.00 | 10,700.00 | 10,400.00 | 10,450.00 | 9,213.34 | 424,880 |
| 2023-06-26 | 10,950.00 | 11,000.00 | 10,300.00 | 10,600.00 | 9,345.59 | 716,490 |
| 2023-06-23 | 10,600.00 | 11,050.00 | 10,550.00 | 11,000.00 | 9,698.25 | 2,451,174 |
| 2023-06-22 | 10,450.00 | 10,550.00 | 10,400.00 | 10,500.00 | 9,257.42 | 917,588 |
| 2023-06-21 | 10,200.00 | 10,500.00 | 10,200.00 | 10,400.00 | 9,169.25 | 1,293,016 |
| 2023-06-20 | 10,250.00 | 10,250.00 | 10,150.00 | 10,200.00 | 8,992.92 | 510,514 |
| 2023-06-19 | 10,100.00 | 10,300.00 | 10,100.00 | 10,150.00 | 8,948.84 | 486,809 |
| 2023-06-16 | 10,400.00 | 10,400.00 | 10,050.00 | 10,050.00 | 8,860.67 | 988,363 |
| 2023-06-15 | 10,400.00 | 10,450.00 | 10,150.00 | 10,300.00 | 9,081.09 | 643,105 |
| 2023-06-14 | 10,600.00 | 10,600.00 | 10,300.00 | 10,350.00 | 9,125.17 | 441,894 |
| 2023-06-13 | 10,200.00 | 10,600.00 | 10,150.00 | 10,400.00 | 9,169.25 | 2,795,525 |
| 2023-06-12 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 8,992.92 | 400,154 |
| 2023-06-09 | 10,350.00 | 10,450.00 | 10,050.00 | 10,300.00 | 9,081.09 | 631,423 |
| 2023-06-08 | 10,450.00 | 10,600.00 | 10,350.00 | 10,350.00 | 9,125.17 | 1,137,287 |
| 2023-06-07 | 10,550.00 | 10,850.00 | 10,350.00 | 10,450.00 | 9,213.34 | 1,025,112 |
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.