Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 9,100.00 | 9,200.00 | 8,830.00 | 8,840.00 | 7,318.18 | 45,056 |
| 2022-06-20 | 9,400.00 | 9,420.00 | 9,050.00 | 9,200.00 | 7,616.21 | 249,200 |
| 2022-06-17 | 9,610.00 | 9,800.00 | 9,000.00 | 9,400.00 | 7,781.78 | 147,853 |
| 2022-06-16 | 9,900.00 | 10,100.00 | 9,540.00 | 9,650.00 | 7,988.74 | 57,015 |
| 2022-06-15 | 9,720.00 | 9,980.00 | 9,500.00 | 9,800.00 | 8,112.92 | 127,438 |
| 2022-06-14 | 9,950.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,278.49 | 171,891 |
| 2022-06-13 | 10,250.00 | 10,250.00 | 9,600.00 | 9,950.00 | 8,237.09 | 92,528 |
| 2022-06-10 | 10,300.00 | 10,400.00 | 10,250.00 | 10,250.00 | 8,485.45 | 43,848 |
| 2022-06-09 | 10,300.00 | 10,450.00 | 10,250.00 | 10,400.00 | 8,609.63 | 142,296 |
| 2022-06-08 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 8,526.84 | 179,380 |
| 2022-06-07 | 10,300.00 | 10,350.00 | 10,000.00 | 10,300.00 | 8,526.84 | 94,944 |
| 2022-06-06 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 8,526.84 | 108,836 |
| 2022-06-03 | 10,300.00 | 10,350.00 | 10,150.00 | 10,200.00 | 8,444.06 | 31,165 |
| 2022-06-02 | 10,450.00 | 10,450.00 | 10,200.00 | 10,400.00 | 8,609.63 | 29,957 |
| 2022-06-01 | 10,500.00 | 10,549.99 | 10,200.00 | 10,300.00 | 8,526.84 | 77,550 |
| 2022-05-31 | 10,600.00 | 10,650.00 | 10,300.00 | 10,500.00 | 8,692.41 | 65,108 |
| 2022-05-30 | 10,600.00 | 10,800.00 | 10,549.99 | 10,650.00 | 8,816.59 | 50,250 |
| 2022-05-27 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 8,692.41 | 112,097 |
| 2022-05-26 | 10,549.99 | 10,700.00 | 10,400.00 | 10,500.00 | 8,692.41 | 128,646 |
| 2022-05-25 | 10,400.00 | 10,500.00 | 10,200.00 | 10,400.00 | 8,609.63 | 122,969 |
| 2022-05-24 | 10,200.00 | 10,300.00 | 10,100.00 | 10,300.00 | 8,526.84 | 102,313 |
| 2022-05-23 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 8,444.06 | 103,883 |
| 2022-05-20 | 10,500.00 | 10,500.00 | 10,000.00 | 10,400.00 | 8,609.63 | 380,504 |
| 2022-05-19 | 10,300.00 | 10,500.00 | 10,100.00 | 10,500.00 | 8,692.41 | 14,495 |
| 2022-05-18 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,692.41 | 40,103 |
| 2022-05-17 | 9,970.00 | 10,500.00 | 9,930.00 | 10,500.00 | 8,692.41 | 55,203 |
| 2022-05-16 | 10,000.00 | 10,300.00 | 9,900.00 | 10,100.00 | 8,361.27 | 81,295 |
| 2022-05-13 | 10,100.00 | 10,450.00 | 9,780.00 | 9,990.00 | 8,270.21 | 121,157 |
| 2022-05-12 | 10,850.00 | 10,850.00 | 10,400.00 | 10,500.00 | 8,692.41 | 132,270 |
| 2022-05-11 | 10,899.99 | 10,899.99 | 10,549.99 | 10,750.00 | 8,899.37 | 33,943 |
| 2022-05-10 | 10,200.00 | 10,549.99 | 10,200.00 | 10,549.99 | 8,733.80 | 127,076 |
| 2022-05-09 | 10,650.00 | 10,700.00 | 10,200.00 | 10,500.00 | 8,692.41 | 122,002 |
| 2022-05-06 | 10,700.00 | 10,899.99 | 10,700.00 | 10,899.99 | 9,023.55 | 172,495 |
| 2022-05-05 | 11,050.00 | 11,100.00 | 10,750.00 | 10,950.00 | 9,064.94 | 52,183 |
| 2022-05-04 | 11,200.00 | 11,200.00 | 10,850.00 | 10,899.99 | 9,023.55 | 54,236 |
| 2022-04-29 | 11,000.00 | 11,349.99 | 10,850.00 | 11,200.00 | 9,271.91 | 86,489 |
| 2022-04-28 | 11,249.99 | 11,249.99 | 10,950.00 | 11,000.00 | 9,106.34 | 139,639 |
| 2022-04-27 | 11,000.00 | 11,000.00 | 10,549.99 | 11,000.00 | 9,106.34 | 53,270 |
| 2022-04-26 | 10,300.00 | 11,000.00 | 10,300.00 | 11,000.00 | 9,106.34 | 101,226 |
| 2022-04-25 | 11,200.00 | 11,200.00 | 10,150.00 | 10,850.00 | 8,982.16 | 166,334 |
| 2022-04-22 | 10,800.00 | 11,000.00 | 10,650.00 | 10,899.99 | 9,023.55 | 90,717 |
| 2022-04-21 | 10,899.99 | 10,899.99 | 10,150.00 | 10,700.00 | 8,857.98 | 208,371 |
| 2022-04-20 | 11,349.99 | 11,349.99 | 10,899.99 | 10,899.99 | 9,023.55 | 102,434 |
| 2022-04-19 | 11,500.00 | 11,850.00 | 11,000.00 | 11,000.00 | 9,106.34 | 161,623 |
| 2022-04-18 | 11,550.00 | 11,900.00 | 11,299.99 | 11,450.00 | 9,478.87 | 165,005 |
| 2022-04-15 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 9,851.40 | 97,119 |
| 2022-04-14 | 11,999.99 | 12,349.99 | 11,999.99 | 12,200.00 | 10,099.75 | 57,498 |
| 2022-04-13 | 11,999.99 | 12,249.99 | 11,299.99 | 12,049.99 | 9,975.58 | 139,518 |
| 2022-04-12 | 12,399.99 | 12,499.99 | 11,949.99 | 12,049.99 | 9,975.58 | 177,931 |
| 2022-04-08 | 12,799.99 | 12,799.99 | 12,399.99 | 12,499.99 | 10,348.11 | 223,953 |
| 2022-04-07 | 12,599.99 | 12,649.99 | 11,999.99 | 12,449.99 | 10,306.72 | 141,209 |
| 2022-04-06 | 12,949.99 | 12,949.99 | 12,599.99 | 12,599.99 | 10,430.89 | 246,180 |
| 2022-04-05 | 12,999.99 | 13,099.99 | 12,749.99 | 12,949.99 | 10,720.64 | 121,640 |
| 2022-04-04 | 13,149.99 | 13,299.99 | 12,899.99 | 12,899.99 | 10,679.25 | 208,371 |
| 2022-04-01 | 13,199.99 | 13,299.99 | 12,849.99 | 13,199.99 | 10,927.60 | 524,250 |
| 2022-03-31 | 13,299.99 | 13,399.99 | 13,149.99 | 13,149.99 | 10,886.21 | 162,106 |
| 2022-03-30 | 13,099.99 | 13,699.99 | 12,999.99 | 13,149.99 | 10,886.21 | 362,868 |
| 2022-03-29 | 12,999.99 | 13,249.99 | 12,949.99 | 13,149.99 | 10,886.21 | 242,194 |
| 2022-03-28 | 12,999.99 | 13,249.99 | 12,899.99 | 13,099.99 | 10,844.82 | 258,138 |
| 2022-03-25 | 13,199.99 | 13,299.99 | 12,699.99 | 13,149.99 | 10,886.21 | 307,060 |
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.