Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8,540.00 | 8,550.00 | 8,460.00 | 8,550.00 | 7,538.18 | 214,595 |
| 2023-03-08 | 8,490.00 | 8,490.00 | 8,310.00 | 8,480.00 | 7,476.47 | 14,291 |
| 2023-03-07 | 8,590.00 | 8,590.00 | 8,420.00 | 8,500.00 | 7,494.10 | 23,365 |
| 2023-03-06 | 8,410.00 | 8,590.00 | 8,410.00 | 8,590.00 | 7,573.45 | 6,805 |
| 2023-03-03 | 8,820.00 | 8,820.00 | 8,410.00 | 8,660.00 | 7,635.17 | 70,208 |
| 2023-03-02 | 8,550.00 | 8,580.00 | 8,320.00 | 8,500.00 | 7,494.10 | 3,516 |
| 2023-03-01 | 8,470.00 | 8,620.00 | 8,420.00 | 8,430.00 | 7,432.39 | 62,609 |
| 2023-02-28 | 8,680.00 | 8,680.00 | 8,300.00 | 8,490.00 | 7,485.29 | 90,057 |
| 2023-02-27 | 8,990.00 | 8,990.00 | 8,410.00 | 8,410.00 | 7,414.75 | 67,826 |
| 2023-02-24 | 9,090.00 | 9,090.00 | 8,870.00 | 8,880.00 | 7,829.13 | 32,325 |
| 2023-02-23 | 9,100.00 | 9,130.00 | 8,980.00 | 9,090.00 | 8,014.28 | 461,856 |
| 2023-02-22 | 9,160.00 | 9,180.00 | 8,950.00 | 9,070.00 | 7,996.65 | 591,044 |
| 2023-02-21 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 7,934.93 | 961,482 |
| 2023-02-20 | 8,890.00 | 8,990.00 | 8,700.00 | 8,890.00 | 7,837.95 | 28,128 |
| 2023-02-17 | 8,650.00 | 8,900.00 | 8,650.00 | 8,890.00 | 7,837.95 | 27,107 |
| 2023-02-16 | 9,090.00 | 9,100.00 | 8,600.00 | 8,950.00 | 7,890.85 | 208,016 |
| 2023-02-15 | 8,930.00 | 9,200.00 | 8,800.00 | 8,900.00 | 7,846.77 | 281,628 |
| 2023-02-14 | 9,000.00 | 9,000.00 | 8,410.00 | 8,800.00 | 7,758.60 | 334,256 |
| 2023-02-13 | 9,000.00 | 9,180.00 | 8,500.00 | 8,600.00 | 7,582.27 | 494,862 |
| 2023-02-10 | 8,680.00 | 9,010.00 | 8,350.00 | 9,010.00 | 7,943.75 | 373,954 |
| 2023-02-09 | 8,640.00 | 8,860.00 | 8,300.00 | 8,860.00 | 7,811.50 | 271,987 |
| 2023-02-08 | 8,110.00 | 8,590.00 | 8,110.00 | 8,550.00 | 7,538.18 | 50,473 |
| 2023-02-07 | 8,600.00 | 8,900.00 | 8,350.00 | 8,570.00 | 7,555.82 | 18,601 |
| 2023-02-06 | 8,880.00 | 8,880.00 | 8,200.00 | 8,600.00 | 7,582.27 | 12,930 |
| 2023-02-03 | 8,600.00 | 8,860.00 | 8,400.00 | 8,600.00 | 7,582.27 | 9,073 |
| 2023-02-02 | 8,690.00 | 8,690.00 | 8,200.00 | 8,600.00 | 7,582.27 | 17,807 |
| 2023-02-01 | 9,000.00 | 9,000.00 | 8,600.00 | 8,700.00 | 7,670.43 | 23,705 |
| 2023-01-31 | 8,990.00 | 9,000.00 | 8,330.00 | 8,980.00 | 7,917.30 | 70,435 |
| 2023-01-30 | 8,590.00 | 9,080.00 | 8,300.00 | 8,510.00 | 7,502.92 | 62,836 |
| 2023-01-27 | 8,490.00 | 8,500.00 | 8,030.00 | 8,490.00 | 7,485.29 | 24,612 |
| 2023-01-19 | 7,950.00 | 8,750.00 | 7,950.00 | 8,490.00 | 7,485.29 | 94,254 |
| 2023-01-18 | 8,240.00 | 8,240.00 | 7,830.00 | 8,180.00 | 7,211.97 | 241,930 |
| 2023-01-17 | 8,180.00 | 8,180.00 | 8,010.00 | 8,170.00 | 7,203.15 | 131,116 |
| 2023-01-16 | 8,180.00 | 8,180.00 | 8,010.00 | 8,180.00 | 7,211.97 | 123,857 |
| 2023-01-13 | 8,300.00 | 8,300.00 | 8,020.00 | 8,180.00 | 7,211.97 | 116,484 |
| 2023-01-12 | 8,170.00 | 8,170.00 | 7,820.00 | 8,170.00 | 7,203.15 | 144,953 |
| 2023-01-11 | 8,180.00 | 8,180.00 | 7,800.00 | 8,170.00 | 7,203.15 | 140,530 |
| 2023-01-10 | 8,180.00 | 8,250.00 | 8,100.00 | 8,180.00 | 7,211.97 | 155,048 |
| 2023-01-09 | 8,180.00 | 8,180.00 | 7,700.00 | 8,180.00 | 7,211.97 | 154,368 |
| 2023-01-06 | 8,220.00 | 8,220.00 | 8,180.00 | 8,180.00 | 7,211.97 | 190,436 |
| 2023-01-05 | 8,090.00 | 8,190.00 | 8,090.00 | 8,180.00 | 7,211.97 | 366,354 |
| 2023-01-04 | 8,040.00 | 8,290.00 | 8,040.00 | 8,090.00 | 7,132.62 | 485,108 |
| 2023-01-03 | 8,090.00 | 8,090.00 | 7,600.00 | 8,040.00 | 7,088.54 | 95,955 |
| 2022-12-30 | 7,990.00 | 8,080.00 | 7,810.00 | 8,000.00 | 7,053.27 | 73,724 |
| 2022-12-29 | 8,040.00 | 8,040.00 | 7,810.00 | 7,990.00 | 7,044.46 | 106,276 |
| 2022-12-28 | 8,020.00 | 8,100.00 | 7,480.00 | 8,050.00 | 7,097.36 | 116,031 |
| 2022-12-27 | 8,080.00 | 8,080.00 | 7,650.00 | 8,040.00 | 7,088.54 | 28,355 |
| 2022-12-26 | 8,080.00 | 8,080.00 | 7,730.00 | 8,080.00 | 7,123.81 | 39,357 |
| 2022-12-23 | 8,180.00 | 8,180.00 | 8,080.00 | 8,080.00 | 7,123.81 | 15,198 |
| 2022-12-22 | 8,150.00 | 8,160.00 | 8,000.00 | 8,090.00 | 7,132.62 | 18,261 |
| 2022-12-21 | 8,110.00 | 8,220.00 | 7,820.00 | 8,010.00 | 7,062.09 | 37,316 |
| 2022-12-20 | 8,140.00 | 8,140.00 | 7,900.00 | 8,100.00 | 7,141.44 | 20,302 |
| 2022-12-19 | 8,100.00 | 8,290.00 | 8,000.00 | 8,190.00 | 7,220.79 | 40,945 |
| 2022-12-16 | 8,300.00 | 8,320.00 | 7,820.00 | 8,090.00 | 7,132.62 | 87,789 |
| 2022-12-15 | 8,790.00 | 8,790.00 | 8,040.00 | 8,350.00 | 7,361.85 | 14,518 |
| 2022-12-14 | 8,180.00 | 8,560.00 | 7,810.00 | 8,290.00 | 7,308.95 | 97,089 |
| 2022-12-13 | 8,380.00 | 8,380.00 | 8,010.00 | 8,010.00 | 7,062.09 | 16,559 |
| 2022-12-12 | 8,450.00 | 8,650.00 | 8,200.00 | 8,400.00 | 7,405.94 | 264,614 |
| 2022-12-09 | 8,750.00 | 8,750.00 | 8,200.00 | 8,300.00 | 7,317.77 | 9,414 |
| 2022-12-08 | 8,500.00 | 8,980.00 | 8,260.00 | 8,770.00 | 7,260.23 | 72,477 |
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.