Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 10,400.00 | 10,650.00 | 10,150.00 | 10,400.00 | 9,169.25 | 574,031 |
| 2023-06-05 | 10,800.00 | 10,800.00 | 10,050.00 | 10,400.00 | 9,169.25 | 1,347,686 |
| 2023-06-02 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 9,433.75 | 805,753 |
| 2023-06-01 | 10,950.00 | 11,000.00 | 10,600.00 | 10,900.00 | 9,610.08 | 541,252 |
| 2023-05-31 | 11,000.00 | 11,200.00 | 10,500.00 | 10,700.00 | 9,433.75 | 3,086,907 |
| 2023-05-30 | 11,950.00 | 12,000.00 | 11,250.00 | 11,250.00 | 9,918.66 | 2,485,768 |
| 2023-05-29 | 12,850.00 | 12,850.00 | 12,000.00 | 12,050.00 | 10,623.99 | 2,983,352 |
| 2023-05-26 | 13,000.00 | 13,000.00 | 12,000.00 | 12,850.00 | 11,329.32 | 5,914,985 |
| 2023-05-25 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 11,373.40 | 3,404,944 |
| 2023-05-24 | 11,500.00 | 12,100.00 | 11,450.00 | 12,100.00 | 10,668.07 | 4,264,006 |
| 2023-05-23 | 11,400.00 | 11,450.00 | 11,250.00 | 11,350.00 | 10,006.83 | 229,113 |
| 2023-05-22 | 11,150.00 | 11,400.00 | 11,100.00 | 11,400.00 | 10,050.91 | 313,159 |
| 2023-05-19 | 11,550.00 | 11,550.00 | 11,200.00 | 11,200.00 | 9,874.58 | 705,374 |
| 2023-05-18 | 11,550.00 | 11,700.00 | 11,300.00 | 11,550.00 | 10,183.16 | 695,053 |
| 2023-05-17 | 11,350.00 | 11,600.00 | 11,150.00 | 11,550.00 | 10,183.16 | 692,104 |
| 2023-05-16 | 11,400.00 | 11,450.00 | 11,000.00 | 11,350.00 | 10,006.83 | 260,758 |
| 2023-05-15 | 11,200.00 | 11,600.00 | 11,050.00 | 11,450.00 | 10,095.00 | 718,078 |
| 2023-05-12 | 11,350.00 | 11,600.00 | 11,000.00 | 11,250.00 | 9,918.66 | 461,289 |
| 2023-05-11 | 11,300.00 | 11,600.00 | 11,200.00 | 11,350.00 | 10,006.83 | 437,017 |
| 2023-05-10 | 11,600.00 | 11,900.00 | 11,300.00 | 11,350.00 | 10,006.83 | 499,512 |
| 2023-05-09 | 10,800.00 | 11,550.00 | 10,700.00 | 11,550.00 | 10,183.16 | 1,821,225 |
| 2023-05-08 | 10,800.00 | 11,150.00 | 10,550.00 | 10,800.00 | 9,521.92 | 446,090 |
| 2023-05-05 | 11,850.00 | 11,850.00 | 11,150.00 | 11,150.00 | 9,830.50 | 709,684 |
| 2023-05-04 | 11,850.00 | 12,000.00 | 11,700.00 | 11,950.00 | 10,535.83 | 270,399 |
| 2023-04-28 | 11,550.00 | 12,200.00 | 11,450.00 | 12,000.00 | 10,579.91 | 998,458 |
| 2023-04-27 | 11,650.00 | 11,650.00 | 11,300.00 | 11,550.00 | 10,183.16 | 229,794 |
| 2023-04-26 | 11,500.00 | 11,550.00 | 11,250.00 | 11,550.00 | 10,183.16 | 524,125 |
| 2023-04-25 | 12,000.00 | 12,000.00 | 11,500.00 | 11,500.00 | 10,139.08 | 924,280 |
| 2023-04-24 | 11,050.00 | 11,750.00 | 10,500.00 | 11,750.00 | 10,359.49 | 2,561,421 |
| 2023-04-21 | 10,700.00 | 11,200.00 | 10,600.00 | 11,000.00 | 9,698.25 | 1,689,655 |
| 2023-04-20 | 9,900.00 | 10,550.00 | 9,850.00 | 10,550.00 | 9,301.50 | 2,268,450 |
| 2023-04-19 | 9,970.00 | 9,990.00 | 9,870.00 | 9,900.00 | 8,728.42 | 395,164 |
| 2023-04-18 | 10,100.00 | 10,150.00 | 9,910.00 | 9,950.00 | 8,772.51 | 260,758 |
| 2023-04-17 | 10,000.00 | 10,150.00 | 9,920.00 | 10,000.00 | 8,816.59 | 869,950 |
| 2023-04-14 | 10,000.00 | 10,550.00 | 9,910.00 | 9,910.00 | 8,737.24 | 1,856,953 |
| 2023-04-13 | 10,000.00 | 10,650.00 | 9,520.00 | 10,100.00 | 8,904.76 | 2,646,828 |
| 2023-04-12 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,904.76 | 1,692,377 |
| 2023-04-11 | 8,800.00 | 9,460.00 | 8,750.00 | 9,460.00 | 8,340.49 | 3,561,580 |
| 2023-04-10 | 9,050.00 | 9,050.00 | 8,770.00 | 8,850.00 | 7,802.68 | 1,468,027 |
| 2023-04-07 | 9,100.00 | 9,330.00 | 9,000.00 | 9,000.00 | 7,934.93 | 681,102 |
| 2023-04-06 | 8,600.00 | 9,200.00 | 8,570.00 | 9,000.00 | 7,934.93 | 1,584,172 |
| 2023-04-05 | 8,500.00 | 8,900.00 | 8,500.00 | 8,600.00 | 7,582.27 | 782,502 |
| 2023-04-04 | 8,500.00 | 8,750.00 | 8,450.00 | 8,590.00 | 7,573.45 | 788,740 |
| 2023-04-03 | 8,350.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,494.10 | 406,052 |
| 2023-03-31 | 8,600.00 | 8,600.00 | 8,300.00 | 8,350.00 | 7,361.85 | 384,502 |
| 2023-03-30 | 8,800.00 | 8,800.00 | 8,390.00 | 8,500.00 | 7,494.10 | 211,079 |
| 2023-03-29 | 9,200.00 | 9,200.00 | 8,200.00 | 8,680.00 | 7,652.80 | 381,326 |
| 2023-03-28 | 8,160.00 | 8,690.00 | 8,000.00 | 8,690.00 | 7,661.62 | 663,521 |
| 2023-03-27 | 8,110.00 | 8,150.00 | 7,950.00 | 8,130.00 | 7,167.89 | 81,097 |
| 2023-03-24 | 8,170.00 | 8,170.00 | 7,910.00 | 8,110.00 | 7,150.25 | 85,974 |
| 2023-03-23 | 8,300.00 | 8,300.00 | 7,900.00 | 8,100.00 | 7,141.44 | 74,972 |
| 2023-03-22 | 8,200.00 | 8,200.00 | 7,990.00 | 8,100.00 | 7,141.44 | 52,741 |
| 2023-03-21 | 7,900.00 | 8,350.00 | 7,900.00 | 8,200.00 | 7,229.60 | 62,836 |
| 2023-03-20 | 8,300.00 | 8,600.00 | 8,000.00 | 8,190.00 | 7,220.79 | 362,611 |
| 2023-03-17 | 8,350.00 | 8,400.00 | 8,200.00 | 8,350.00 | 7,361.85 | 181,249 |
| 2023-03-16 | 8,400.00 | 8,400.00 | 8,200.00 | 8,350.00 | 7,361.85 | 95,615 |
| 2023-03-15 | 8,450.00 | 8,650.00 | 8,300.00 | 8,650.00 | 7,626.35 | 110,246 |
| 2023-03-14 | 8,480.00 | 8,480.00 | 8,210.00 | 8,400.00 | 7,405.94 | 123,970 |
| 2023-03-13 | 8,450.00 | 8,500.00 | 8,270.00 | 8,500.00 | 7,494.10 | 152,553 |
| 2023-03-10 | 8,580.00 | 8,580.00 | 8,330.00 | 8,550.00 | 7,538.18 | 32,325 |
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.