Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HHP.VN stock page

Hai Phong Hoang Ha Paper JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2413,249.9913,349.9913,099.9913,199.9910,927.60273,600
2022-03-2312,949.9913,249.9912,799.9913,249.9910,969.00657,849
2022-03-2212,849.9913,149.9912,599.9912,949.9910,720.64384,852
2022-03-2112,949.9912,999.9912,849.9912,849.9910,637.86252,219
2022-03-1812,899.9913,049.9912,849.9912,949.9910,720.64182,038
2022-03-1712,499.9913,249.9912,499.9912,949.9910,720.64477,261
2022-03-1612,599.9912,599.9912,399.9912,499.9910,348.11113,064
2022-03-1512,550.0012,799.9912,449.9912,550.0010,389.50166,938
2022-03-1412,649.9912,699.9912,149.9912,499.9910,348.11325,059
2022-03-1112,849.9913,099.9912,599.9912,649.9910,472.29320,106
2022-03-1013,249.9913,299.9912,899.9912,899.9910,679.25234,583
2022-03-0912,699.9913,299.9912,499.9912,899.9910,679.25614,605
2022-03-0812,849.9912,999.9912,699.9912,699.9910,513.68438,002
2022-03-0712,949.9913,149.9912,699.9912,999.9910,762.03363,713
2022-03-0413,299.9913,499.9912,899.9913,099.9910,844.82554,207
2022-03-0312,399.9913,199.9912,349.9913,149.9910,886.21555,294
2022-03-0212,349.9912,399.9912,099.9912,349.9910,223.93287,854
2022-03-0112,099.9912,449.9912,099.9912,349.9910,223.93341,487
2022-02-2812,299.9912,299.9912,049.9912,099.9910,016.97472,670
2022-02-2512,149.9912,200.0011,900.0012,099.9910,016.97313,825
2022-02-2412,299.9912,299.9911,550.0011,850.009,810.01368,907
2022-02-2312,399.9912,449.9912,200.0012,299.9910,182.54374,826
2022-02-2212,299.9912,299.9912,149.9912,200.0010,099.75193,151
2022-02-2112,200.0012,399.9912,200.0012,299.9910,182.54280,486
2022-02-1812,099.9912,299.9912,049.9912,200.0010,099.75146,765
2022-02-1711,999.9912,200.0011,999.9911,999.999,934.18174,790
2022-02-1612,299.9912,299.9911,999.9912,099.9910,016.9797,964
2022-02-1511,949.9912,200.0011,949.9912,049.999,975.5899,535
2022-02-1412,200.0012,299.9911,949.9911,949.999,892.79158,603
2022-02-1112,249.9912,399.9912,149.9912,149.9910,058.36123,814
2022-02-1012,499.9912,499.9912,149.9912,200.0010,099.75158,966
2022-02-0912,349.9912,649.9912,349.9912,349.9910,223.93143,142
2022-02-0811,999.9912,449.9911,949.9912,349.9910,223.93141,813
2022-02-0712,099.9912,099.9911,850.0012,099.9910,016.97173,340
2022-01-2811,800.0011,800.0011,349.9911,699.999,685.83121,761
2022-01-2711,750.0011,850.0011,349.9911,349.999,396.0843,244
2022-01-2611,500.0011,999.9911,349.9911,349.999,396.08101,467
2022-01-2511,200.0011,699.9911,200.0011,249.999,313.30149,423
2022-01-2412,200.0012,200.0011,500.0011,599.999,603.04169,958
2022-01-2112,099.9912,349.9912,049.9912,200.0010,099.7574,651
2022-01-2011,349.9911,999.9911,299.9911,999.999,934.18164,764
2022-01-1911,050.0011,400.0011,050.0011,249.999,313.3079,603
2022-01-1811,249.9911,800.0011,000.0011,000.009,106.34282,177
2022-01-1712,099.9912,299.9911,550.0011,550.009,561.65275,533
2022-01-1411,999.9912,249.9911,800.0011,949.999,892.79305,369
2022-01-1312,599.9912,849.9912,049.9912,049.999,975.58432,929
2022-01-1212,749.9913,099.9912,499.9912,550.0010,389.50343,661
2022-01-1113,049.9913,199.9912,799.9912,899.9910,679.25335,326
2022-01-1013,449.9913,449.9913,049.9913,049.9910,803.43443,076
2022-01-0713,149.9913,349.9913,099.9913,199.9910,927.60373,618
2022-01-0613,449.9913,449.9913,149.9913,149.9910,886.21309,718
2022-01-0513,449.9913,449.9913,099.9913,149.9910,886.21264,903
2022-01-0413,299.9913,599.9912,999.9913,149.9910,886.21408,891
2021-12-3113,399.9913,499.9913,099.9913,299.9911,010.39380,625
2021-12-3013,549.9913,649.9913,049.9913,399.9911,093.17312,496
2021-12-2913,799.9914,249.9913,649.9913,649.9911,300.13450,323
2021-12-2812,799.9913,499.9912,699.9913,499.9911,175.96817,178
2021-12-2712,749.9912,849.9912,550.0012,649.9910,472.29222,746
2021-12-2412,799.9912,849.9912,399.9912,550.0010,389.50249,441
2021-12-2312,949.9912,949.9912,499.9912,499.9910,348.11459,262
← NewerPage 20 of 21 · 1,250 trading daysOlder →

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.