Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 9,550.00 | 9,550.00 | 9,330.00 | 9,330.00 | 7,723.83 | 36,963 |
| 2022-09-14 | 9,490.00 | 9,490.00 | 9,350.00 | 9,390.00 | 7,773.50 | 114,513 |
| 2022-09-13 | 9,550.00 | 9,550.00 | 9,450.00 | 9,500.00 | 7,864.56 | 29,473 |
| 2022-09-12 | 9,400.00 | 9,550.00 | 9,330.00 | 9,550.00 | 7,905.96 | 137,464 |
| 2022-09-09 | 9,400.00 | 9,440.00 | 9,300.00 | 9,410.00 | 7,790.06 | 25,004 |
| 2022-09-08 | 9,450.00 | 9,470.00 | 9,310.00 | 9,450.00 | 7,823.17 | 44,935 |
| 2022-09-07 | 9,660.00 | 9,660.00 | 9,450.00 | 9,450.00 | 7,823.17 | 176,843 |
| 2022-09-06 | 9,540.00 | 9,660.00 | 9,500.00 | 9,660.00 | 7,997.02 | 127,076 |
| 2022-09-05 | 9,520.00 | 9,600.00 | 9,510.00 | 9,540.00 | 7,897.68 | 12,804 |
| 2022-08-31 | 9,500.00 | 9,590.00 | 9,480.00 | 9,590.00 | 7,939.07 | 195,446 |
| 2022-08-30 | 9,480.00 | 9,600.00 | 9,470.00 | 9,580.00 | 7,930.79 | 17,032 |
| 2022-08-29 | 9,530.00 | 9,630.00 | 9,500.00 | 9,580.00 | 7,930.79 | 76,825 |
| 2022-08-26 | 9,720.00 | 9,840.00 | 9,610.00 | 9,660.00 | 7,997.02 | 166,093 |
| 2022-08-25 | 9,740.00 | 9,790.00 | 9,690.00 | 9,790.00 | 8,104.64 | 73,201 |
| 2022-08-24 | 9,640.00 | 9,760.00 | 9,610.00 | 9,750.00 | 8,071.52 | 86,126 |
| 2022-08-23 | 9,510.00 | 9,700.00 | 9,510.00 | 9,700.00 | 8,030.13 | 25,246 |
| 2022-08-22 | 9,700.00 | 9,700.00 | 9,300.00 | 9,650.00 | 7,988.74 | 35,030 |
| 2022-08-19 | 9,800.00 | 9,810.00 | 9,650.00 | 9,700.00 | 8,030.13 | 35,392 |
| 2022-08-18 | 9,800.00 | 9,830.00 | 9,710.00 | 9,820.00 | 8,129.47 | 17,756 |
| 2022-08-17 | 9,740.00 | 9,830.00 | 9,710.00 | 9,830.00 | 8,137.75 | 21,259 |
| 2022-08-16 | 9,810.00 | 9,810.00 | 9,720.00 | 9,750.00 | 8,071.52 | 210,545 |
| 2022-08-15 | 9,820.00 | 9,950.00 | 9,770.00 | 9,810.00 | 8,121.20 | 40,587 |
| 2022-08-12 | 9,800.00 | 9,890.00 | 9,700.00 | 9,800.00 | 8,112.92 | 110,769 |
| 2022-08-11 | 9,900.00 | 9,900.00 | 9,610.00 | 9,710.00 | 8,038.41 | 78,395 |
| 2022-08-10 | 9,850.00 | 9,990.00 | 9,610.00 | 9,890.00 | 8,187.42 | 116,808 |
| 2022-08-09 | 9,950.00 | 10,000.00 | 9,860.00 | 9,860.00 | 8,162.59 | 61,847 |
| 2022-08-08 | 9,710.00 | 10,000.00 | 9,710.00 | 9,950.00 | 8,237.09 | 153,772 |
| 2022-08-05 | 9,650.00 | 10,050.00 | 9,630.00 | 9,700.00 | 8,030.13 | 122,123 |
| 2022-08-04 | 9,620.00 | 9,800.00 | 9,610.00 | 9,640.00 | 7,980.46 | 125,022 |
| 2022-08-03 | 9,680.00 | 9,680.00 | 9,500.00 | 9,630.00 | 7,972.18 | 66,920 |
| 2022-08-02 | 9,680.00 | 9,680.00 | 9,500.00 | 9,610.00 | 7,955.63 | 37,567 |
| 2022-08-01 | 9,600.00 | 9,600.00 | 9,420.00 | 9,460.00 | 7,831.45 | 37,808 |
| 2022-07-29 | 9,790.00 | 9,790.00 | 9,430.00 | 9,500.00 | 7,864.56 | 45,418 |
| 2022-07-28 | 9,700.00 | 9,700.00 | 9,600.00 | 9,620.00 | 7,963.90 | 18,964 |
| 2022-07-27 | 9,550.00 | 9,700.00 | 9,380.00 | 9,680.00 | 8,013.58 | 83,710 |
| 2022-07-26 | 9,380.00 | 9,540.00 | 9,380.00 | 9,540.00 | 7,897.68 | 72,839 |
| 2022-07-25 | 9,640.00 | 9,680.00 | 9,500.00 | 9,550.00 | 7,905.96 | 81,657 |
| 2022-07-22 | 9,700.00 | 9,700.00 | 9,570.00 | 9,640.00 | 7,980.46 | 100,501 |
| 2022-07-21 | 9,630.00 | 9,650.00 | 9,520.00 | 9,630.00 | 7,972.18 | 119,587 |
| 2022-07-20 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 7,947.35 | 39,258 |
| 2022-07-19 | 9,400.00 | 9,550.00 | 9,350.00 | 9,540.00 | 7,897.68 | 224,316 |
| 2022-07-18 | 9,490.00 | 9,580.00 | 9,380.00 | 9,480.00 | 7,848.01 | 28,749 |
| 2022-07-15 | 9,380.00 | 9,430.00 | 9,380.00 | 9,380.00 | 7,765.22 | 76,342 |
| 2022-07-14 | 9,380.00 | 9,500.00 | 9,350.00 | 9,350.00 | 7,740.39 | 71,389 |
| 2022-07-13 | 9,220.00 | 9,380.00 | 9,220.00 | 9,350.00 | 7,740.39 | 176,723 |
| 2022-07-12 | 9,400.00 | 9,400.00 | 9,210.00 | 9,210.00 | 7,624.49 | 32,373 |
| 2022-07-11 | 9,310.00 | 9,490.00 | 9,100.00 | 9,210.00 | 7,624.49 | 56,652 |
| 2022-07-08 | 9,400.00 | 9,500.00 | 9,260.00 | 9,310.00 | 7,707.27 | 36,721 |
| 2022-07-07 | 9,250.00 | 9,500.00 | 9,220.00 | 9,500.00 | 7,864.56 | 121,157 |
| 2022-07-06 | 9,050.00 | 9,490.00 | 9,050.00 | 9,400.00 | 7,781.78 | 8,938 |
| 2022-07-05 | 9,400.00 | 9,500.00 | 9,200.00 | 9,500.00 | 7,864.56 | 18,240 |
| 2022-07-04 | 9,700.00 | 9,700.00 | 9,300.00 | 9,300.00 | 7,698.99 | 40,103 |
| 2022-07-01 | 9,070.00 | 9,700.00 | 9,070.00 | 9,700.00 | 8,030.13 | 151,839 |
| 2022-06-30 | 9,900.00 | 9,900.00 | 9,640.00 | 9,650.00 | 7,988.74 | 37,808 |
| 2022-06-29 | 10,000.00 | 10,000.00 | 9,630.00 | 9,890.00 | 8,187.42 | 19,085 |
| 2022-06-28 | 9,850.00 | 9,900.00 | 9,400.00 | 9,900.00 | 8,195.70 | 191,943 |
| 2022-06-27 | 10,100.00 | 10,100.00 | 9,850.00 | 9,850.00 | 8,154.31 | 43,727 |
| 2022-06-24 | 9,300.00 | 10,150.00 | 9,300.00 | 10,100.00 | 8,361.27 | 65,833 |
| 2022-06-23 | 9,140.00 | 9,500.00 | 9,000.00 | 9,500.00 | 7,864.56 | 291,961 |
| 2022-06-22 | 8,850.00 | 9,200.00 | 8,840.00 | 9,140.00 | 7,566.54 | 97,481 |
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.