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
2021-12-2213,299.9913,299.9912,699.9912,699.9910,513.68374,585
2021-12-2112,899.9913,249.9912,899.9913,099.9910,844.82293,411
2021-12-2013,249.9913,299.9912,899.9912,899.9910,679.25444,284
2021-12-1713,649.9913,649.9913,249.9913,249.9910,969.00338,588
2021-12-1613,349.9913,449.9913,249.9913,349.9911,051.78275,050
2021-12-1513,349.9913,499.9913,299.9913,349.9911,051.78331,823
2021-12-1413,749.9913,749.9913,249.9913,299.9911,010.39204,505
2021-12-1312,999.9913,899.9912,999.9913,299.9911,010.39439,452
2021-12-1013,199.9913,349.9912,999.9912,999.9910,762.03448,995
2021-12-0912,799.9913,399.9912,799.9913,199.9910,927.60303,316
2021-12-0813,499.9913,699.9912,799.9912,799.9910,596.46620,765
2021-12-0713,649.9913,999.9912,999.9913,299.9911,010.39475,690
2021-12-0613,999.9914,149.9913,199.9913,199.9910,927.601,416,321
2021-12-0314,799.9914,799.9914,049.9914,149.9911,714.06407,320
2021-12-0214,599.9914,799.9914,549.9914,599.9912,086.59276,258
2021-12-0114,599.9915,049.9914,499.9914,599.9912,086.59113,426
2021-11-3014,499.9915,099.9914,399.9914,599.9912,086.59594,673
2021-11-2913,799.9914,399.9913,799.9914,149.9911,714.06238,570
2021-11-2614,549.9914,749.9914,249.9914,349.9911,879.63424,594
2021-11-2514,499.9914,699.9914,199.9914,549.9912,045.20205,472
2021-11-2414,849.9914,999.9914,599.9914,699.9912,169.38282,297
2021-11-2313,949.9914,849.9913,549.9914,849.9912,293.55414,689
2021-11-2215,249.9915,249.9913,899.9913,899.9911,507.10854,383
2021-11-1915,499.9915,549.9914,499.9914,899.9912,334.95926,497
2021-11-1815,799.9915,799.9915,349.9915,499.9912,831.66611,826
2021-11-1715,049.9915,899.9915,049.9915,299.9912,666.09705,684
2021-11-1615,749.9915,799.9914,999.9915,299.9912,666.09632,482
2021-11-1515,499.9915,999.9915,199.9915,749.9913,038.62935,557
2021-11-1215,499.9915,499.9914,999.9915,349.9912,707.48720,300
2021-11-1115,499.9915,799.9914,899.9915,399.9912,748.871,126,171
2021-11-1014,499.9915,299.9914,199.9915,299.9912,666.091,376,338
2021-11-0914,349.9914,499.9914,199.9914,299.9911,838.24625,597
2021-11-0814,499.9914,499.9914,299.9914,299.9911,838.24473,878
2021-11-0514,599.9914,599.9914,249.9914,449.9911,962.41372,169
2021-11-0414,099.9914,499.9913,849.9914,249.9911,796.84472,912
2021-11-0314,449.9914,749.9913,799.9913,799.9911,424.31740,352
2021-11-0214,399.9914,499.9914,249.9914,349.9911,879.63909,224
2021-11-0114,649.9914,749.9914,399.9914,399.9911,921.02855,832
2021-10-2914,599.9914,899.9914,399.9914,749.9912,210.77589,962
2021-10-2814,999.9914,999.9914,499.9914,499.9912,003.81854,141
2021-10-2714,499.9915,149.9914,449.9914,849.9912,293.551,379,358
2021-10-2614,699.9914,699.9914,449.9914,499.9912,003.81427,735
2021-10-2514,399.9914,899.9914,149.9914,749.9912,210.77727,548
2021-10-2214,099.9914,499.9913,899.9914,249.9911,796.84492,360
2021-10-2113,899.9914,299.9913,799.9914,099.9911,672.67343,299
2021-10-2013,999.9914,199.9913,849.9913,899.9911,507.10504,681
2021-10-1913,999.9914,299.9913,649.9913,949.9911,548.49414,689
2021-10-1813,999.9914,299.9913,499.9913,649.9911,300.131,163,135
2021-10-1514,999.9914,999.9913,999.9913,999.9911,589.88650,360
2021-10-1414,799.9915,099.9914,699.9914,699.9912,169.38574,863
← NewerPage 21 of 21 · 1,250 trading days

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.