Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 15,150.00 | 15,200.00 | 14,550.00 | 14,900.00 | 13,990.61 | 713,443 |
| 2026-07-20 | 15,050.00 | 15,450.00 | 15,000.00 | 15,200.00 | 14,272.30 | 918,243 |
| 2026-07-17 | 14,700.00 | 15,100.00 | 14,650.00 | 15,100.00 | 14,178.40 | 3,628,562 |
| 2026-07-16 | 14,500.00 | 14,700.00 | 14,350.00 | 14,700.00 | 13,802.81 | 410,344 |
| 2026-07-15 | 14,400.00 | 14,500.00 | 14,200.00 | 14,500.00 | 13,615.02 | 491,497 |
| 2026-07-14 | 14,400.00 | 14,500.00 | 14,300.00 | 14,400.00 | 13,521.13 | 524,299 |
| 2026-07-13 | 14,500.00 | 14,650.00 | 13,950.00 | 14,450.00 | 13,568.07 | 539,316 |
| 2026-07-10 | 14,900.00 | 14,950.00 | 13,950.00 | 14,500.00 | 13,615.02 | 1,030,813 |
| 2026-07-09 | 15,300.00 | 15,300.00 | 14,700.00 | 14,950.00 | 14,037.56 | 523,234 |
| 2026-07-08 | 15,000.00 | 15,500.00 | 15,000.00 | 15,300.00 | 14,366.20 | 1,952,464 |
| 2026-07-07 | 14,400.00 | 15,000.00 | 14,400.00 | 15,000.00 | 14,084.50 | 1,899,960 |
| 2026-07-06 | 14,350.00 | 14,650.00 | 14,300.00 | 14,450.00 | 13,568.07 | 393,091 |
| 2026-07-03 | 14,500.00 | 14,550.00 | 14,200.00 | 14,400.00 | 13,521.13 | 330,256 |
| 2026-07-02 | 14,700.00 | 14,800.00 | 14,500.00 | 14,550.00 | 13,661.97 | 172,423 |
| 2026-07-01 | 14,500.00 | 15,150.00 | 14,500.00 | 14,750.00 | 13,849.76 | 1,710,070 |
| 2026-06-30 | 14,400.00 | 14,700.00 | 14,350.00 | 14,550.00 | 13,661.97 | 468,919 |
| 2026-06-29 | 14,600.00 | 14,750.00 | 14,400.00 | 14,500.00 | 13,615.02 | 318,541 |
| 2026-06-26 | 14,300.00 | 14,650.00 | 14,300.00 | 14,650.00 | 13,755.87 | 1,465,227 |
| 2026-06-25 | 14,200.00 | 14,400.00 | 14,100.00 | 14,350.00 | 13,474.18 | 911,959 |
| 2026-06-24 | 14,200.00 | 14,250.00 | 14,000.00 | 14,250.00 | 13,380.28 | 941,992 |
| 2026-06-23 | 14,200.00 | 14,300.00 | 14,000.00 | 14,200.00 | 13,333.33 | 944,974 |
| 2026-06-22 | 14,200.00 | 14,300.00 | 13,900.00 | 14,200.00 | 13,333.33 | 869,998 |
| 2026-06-19 | 14,200.00 | 14,400.00 | 14,000.00 | 14,250.00 | 13,380.28 | 1,015,690 |
| 2026-06-18 | 13,900.00 | 14,250.00 | 13,600.00 | 14,250.00 | 13,380.28 | 1,311,015 |
| 2026-06-17 | 14,150.00 | 14,200.00 | 13,900.00 | 14,000.00 | 13,145.54 | 387,553 |
| 2026-06-16 | 14,300.00 | 14,400.00 | 13,850.00 | 14,150.00 | 13,286.38 | 527,601 |
| 2026-06-15 | 14,700.00 | 14,750.00 | 13,900.00 | 14,300.00 | 13,427.23 | 822,819 |
| 2026-06-12 | 14,750.00 | 15,050.00 | 14,600.00 | 14,700.00 | 13,802.81 | 1,370,016 |
| 2026-06-11 | 14,450.00 | 14,750.00 | 14,350.00 | 14,750.00 | 13,849.76 | 1,500,372 |
| 2026-06-10 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 13,615.02 | 1,265,433 |
| 2026-06-09 | 14,200.00 | 14,500.00 | 14,100.00 | 14,250.00 | 13,380.28 | 1,145,940 |
| 2026-06-08 | 14,100.00 | 14,200.00 | 13,450.00 | 14,150.00 | 13,286.38 | 790,549 |
| 2026-06-05 | 14,300.00 | 14,400.00 | 14,150.00 | 14,300.00 | 13,427.23 | 695,338 |
| 2026-06-04 | 14,050.00 | 14,300.00 | 13,900.00 | 14,300.00 | 13,427.23 | 395,967 |
| 2026-06-03 | 14,250.00 | 14,300.00 | 13,950.00 | 14,150.00 | 13,286.38 | 643,260 |
| 2026-06-02 | 14,450.00 | 14,500.00 | 13,900.00 | 14,250.00 | 13,380.28 | 776,172 |
| 2026-06-01 | 14,700.00 | 14,750.00 | 14,400.00 | 14,500.00 | 13,615.02 | 560,722 |
| 2026-05-29 | 14,800.00 | 14,900.00 | 14,600.00 | 14,750.00 | 13,849.76 | 645,496 |
| 2026-05-28 | 14,900.00 | 15,000.00 | 14,650.00 | 14,750.00 | 13,849.76 | 969,043 |
| 2026-05-27 | 15,000.00 | 15,100.00 | 14,750.00 | 14,950.00 | 14,037.56 | 1,848,307 |
| 2026-05-26 | 15,000.00 | 15,100.00 | 14,600.00 | 14,900.00 | 13,990.61 | 2,061,840 |
| 2026-05-25 | 14,700.00 | 15,000.00 | 14,100.00 | 14,800.00 | 13,896.71 | 2,069,934 |
| 2026-05-22 | 15,100.00 | 15,100.00 | 14,500.00 | 14,800.00 | 13,896.71 | 933,366 |
| 2026-05-21 | 15,100.00 | 15,300.00 | 14,500.00 | 14,900.00 | 13,990.61 | 1,762,575 |
| 2026-05-20 | 14,800.00 | 15,000.00 | 14,550.00 | 14,900.00 | 13,990.61 | 1,079,697 |
| 2026-05-19 | 14,000.00 | 14,950.00 | 14,000.00 | 14,900.00 | 13,990.61 | 3,008,092 |
| 2026-05-18 | 14,400.00 | 14,450.00 | 13,750.00 | 14,000.00 | 13,145.54 | 1,808,689 |
| 2026-05-15 | 14,300.00 | 14,500.00 | 14,250.00 | 14,450.00 | 13,568.07 | 1,094,394 |
| 2026-05-14 | 14,250.00 | 14,500.00 | 14,250.00 | 14,450.00 | 13,568.07 | 1,447,548 |
| 2026-05-13 | 14,300.00 | 14,600.00 | 14,250.00 | 14,350.00 | 13,474.18 | 1,238,275 |
| 2026-05-12 | 14,050.00 | 14,500.00 | 13,950.00 | 14,400.00 | 13,521.13 | 1,588,341 |
| 2026-05-11 | 14,400.00 | 14,400.00 | 13,800.00 | 13,950.00 | 13,098.59 | 1,464,055 |
| 2026-05-08 | 14,500.00 | 14,700.00 | 13,900.00 | 14,200.00 | 13,333.33 | 2,104,120 |
| 2026-05-07 | 13,350.00 | 14,150.00 | 13,250.00 | 14,150.00 | 13,286.38 | 3,058,467 |
| 2026-05-06 | 13,100.00 | 13,250.00 | 13,000.00 | 13,250.00 | 12,441.31 | 931,768 |
| 2026-05-05 | 12,950.00 | 13,350.00 | 12,950.00 | 13,150.00 | 12,347.42 | 1,104,937 |
| 2026-05-04 | 13,100.00 | 13,250.00 | 12,900.00 | 13,000.00 | 12,206.57 | 921,544 |
| 2026-04-29 | 12,700.00 | 13,200.00 | 12,600.00 | 13,200.00 | 12,394.36 | 1,331,782 |
| 2026-04-28 | 12,700.00 | 12,800.00 | 12,500.00 | 12,750.00 | 11,971.83 | 841,030 |
| 2026-04-24 | 12,600.00 | 12,800.00 | 12,550.00 | 12,750.00 | 11,971.83 | 927,828 |
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.