Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 8,700.00 | 8,890.00 | 8,500.00 | 8,500.00 | 7,036.71 | 62,813 |
| 2022-12-06 | 8,860.00 | 8,900.00 | 8,750.00 | 8,800.00 | 7,285.07 | 27,420 |
| 2022-12-05 | 9,000.00 | 9,000.00 | 8,820.00 | 8,860.00 | 7,334.74 | 14,133 |
| 2022-12-02 | 8,990.00 | 9,000.00 | 8,700.00 | 8,760.00 | 7,251.96 | 17,394 |
| 2022-12-01 | 8,900.00 | 9,000.00 | 8,750.00 | 8,980.00 | 7,434.08 | 14,012 |
| 2022-11-30 | 9,000.00 | 9,000.00 | 8,430.00 | 8,720.00 | 7,218.84 | 21,984 |
| 2022-11-29 | 9,070.00 | 9,070.00 | 8,800.00 | 9,040.00 | 7,483.75 | 187,594 |
| 2022-11-28 | 9,180.00 | 9,180.00 | 8,800.00 | 9,070.00 | 7,508.59 | 36,117 |
| 2022-11-25 | 9,090.00 | 9,090.00 | 8,790.00 | 9,010.00 | 7,458.92 | 67,162 |
| 2022-11-24 | 9,030.00 | 9,030.00 | 8,700.00 | 9,030.00 | 7,475.47 | 3,019 |
| 2022-11-23 | 9,090.00 | 9,090.00 | 8,750.00 | 9,050.00 | 7,492.03 | 60,639 |
| 2022-11-22 | 9,000.00 | 9,090.00 | 8,900.00 | 9,090.00 | 7,525.15 | 21,501 |
| 2022-11-21 | 8,800.00 | 9,100.00 | 8,800.00 | 9,050.00 | 7,492.03 | 443,800 |
| 2022-11-18 | 8,530.00 | 9,100.00 | 8,530.00 | 9,100.00 | 7,533.42 | 266,232 |
| 2022-11-17 | 9,000.00 | 9,050.00 | 8,750.00 | 9,000.00 | 7,450.64 | 99,172 |
| 2022-11-16 | 8,250.00 | 8,970.00 | 8,250.00 | 8,780.00 | 7,268.51 | 70,544 |
| 2022-11-15 | 8,600.00 | 8,870.00 | 8,370.00 | 8,870.00 | 7,343.02 | 125,385 |
| 2022-11-14 | 9,000.00 | 9,000.00 | 8,400.00 | 9,000.00 | 7,450.64 | 89,146 |
| 2022-11-11 | 8,990.00 | 9,030.00 | 8,500.00 | 9,030.00 | 7,475.47 | 79,241 |
| 2022-11-10 | 9,230.00 | 9,230.00 | 8,400.00 | 9,000.00 | 7,450.64 | 48,559 |
| 2022-11-09 | 9,280.00 | 9,280.00 | 8,820.00 | 9,020.00 | 7,467.20 | 12,804 |
| 2022-11-08 | 8,800.00 | 9,030.00 | 8,710.00 | 9,030.00 | 7,475.47 | 339,675 |
| 2022-11-07 | 9,000.00 | 9,050.00 | 8,660.00 | 9,030.00 | 7,475.47 | 49,646 |
| 2022-11-04 | 9,070.00 | 9,090.00 | 8,510.00 | 9,050.00 | 7,492.03 | 24,400 |
| 2022-11-03 | 9,000.00 | 9,150.00 | 8,950.00 | 9,070.00 | 7,508.59 | 12,562 |
| 2022-11-02 | 9,000.00 | 9,180.00 | 8,500.00 | 9,100.00 | 7,533.42 | 10,750 |
| 2022-11-01 | 9,190.00 | 9,190.00 | 9,000.00 | 9,090.00 | 7,525.15 | 5,918 |
| 2022-10-31 | 9,000.00 | 9,100.00 | 8,930.00 | 9,100.00 | 7,533.42 | 88,784 |
| 2022-10-28 | 9,190.00 | 9,200.00 | 9,160.00 | 9,170.00 | 7,591.37 | 5,435 |
| 2022-10-27 | 9,200.00 | 9,200.00 | 8,990.00 | 9,200.00 | 7,616.21 | 50,129 |
| 2022-10-26 | 8,900.00 | 9,200.00 | 8,620.00 | 9,200.00 | 7,616.21 | 126,351 |
| 2022-10-25 | 8,900.00 | 9,100.00 | 8,600.00 | 9,000.00 | 7,450.64 | 124,056 |
| 2022-10-24 | 9,000.00 | 9,200.00 | 8,330.00 | 9,000.00 | 7,450.64 | 125,989 |
| 2022-10-21 | 8,600.00 | 9,100.00 | 8,600.00 | 8,930.00 | 7,392.69 | 85,522 |
| 2022-10-20 | 9,100.00 | 9,100.00 | 8,900.00 | 9,090.00 | 7,525.15 | 40,587 |
| 2022-10-19 | 8,900.00 | 9,200.00 | 8,900.00 | 9,200.00 | 7,616.21 | 7,006 |
| 2022-10-18 | 8,830.00 | 9,300.00 | 8,830.00 | 9,240.00 | 7,649.32 | 7,006 |
| 2022-10-17 | 9,290.00 | 9,400.00 | 9,000.00 | 9,200.00 | 7,616.21 | 142,417 |
| 2022-10-14 | 9,100.00 | 9,130.00 | 8,930.00 | 9,130.00 | 7,558.26 | 36,721 |
| 2022-10-13 | 8,900.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,450.64 | 321,314 |
| 2022-10-12 | 8,810.00 | 9,200.00 | 8,810.00 | 9,000.00 | 7,450.64 | 51,337 |
| 2022-10-11 | 9,000.00 | 9,000.00 | 8,600.00 | 8,990.00 | 7,442.36 | 68,973 |
| 2022-10-10 | 9,000.00 | 9,200.00 | 8,900.00 | 9,000.00 | 7,450.64 | 75,134 |
| 2022-10-07 | 9,490.00 | 9,500.00 | 9,000.00 | 9,100.00 | 7,533.42 | 62,571 |
| 2022-10-06 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 7,864.56 | 322,643 |
| 2022-10-05 | 9,590.00 | 9,620.00 | 9,250.00 | 9,400.00 | 7,781.78 | 79,724 |
| 2022-10-04 | 9,290.00 | 9,580.00 | 8,900.00 | 9,480.00 | 7,848.01 | 212,840 |
| 2022-10-03 | 9,200.00 | 9,640.00 | 9,000.00 | 9,300.00 | 7,698.99 | 255,481 |
| 2022-09-30 | 9,080.00 | 9,240.00 | 8,510.00 | 9,200.00 | 7,616.21 | 71,269 |
| 2022-09-29 | 9,450.00 | 9,450.00 | 9,100.00 | 9,100.00 | 7,533.42 | 17,998 |
| 2022-09-28 | 9,010.00 | 9,450.00 | 9,000.00 | 9,450.00 | 7,823.17 | 255,119 |
| 2022-09-27 | 9,010.00 | 9,100.00 | 9,000.00 | 9,050.00 | 7,492.03 | 60,518 |
| 2022-09-26 | 9,160.00 | 9,200.00 | 9,000.00 | 9,100.00 | 7,533.42 | 208,492 |
| 2022-09-23 | 9,350.00 | 9,440.00 | 9,160.00 | 9,170.00 | 7,591.37 | 141,209 |
| 2022-09-22 | 9,300.00 | 9,400.00 | 9,150.00 | 9,400.00 | 7,781.78 | 9,784 |
| 2022-09-21 | 9,250.00 | 9,600.00 | 9,180.00 | 9,300.00 | 7,698.99 | 51,337 |
| 2022-09-20 | 9,300.00 | 9,300.00 | 9,200.00 | 9,250.00 | 7,657.60 | 111,010 |
| 2022-09-19 | 9,490.00 | 9,490.00 | 9,190.00 | 9,300.00 | 7,698.99 | 37,688 |
| 2022-09-16 | 9,330.00 | 9,400.00 | 9,250.00 | 9,370.00 | 7,756.94 | 49,042 |
| 2022-09-15 | 9,550.00 | 9,550.00 | 9,330.00 | 9,330.00 | 7,723.83 | 36,963 |
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.