Hai Phong Hoang Ha Paper JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12,750.00	12,800.00	12,500.00	12,600.00	11,830.98	953,175
2026-04-22	12,850.00	12,900.00	12,600.00	12,750.00	11,971.83	1,174,162
2026-04-21	12,650.00	13,000.00	12,650.00	12,850.00	12,065.73	2,917,993
2026-04-20	12,600.00	12,800.00	12,600.00	12,650.00	11,877.93	908,658
2026-04-17	12,400.00	12,700.00	12,300.00	12,700.00	11,924.88	1,216,443
2026-04-16	12,000.00	12,450.00	12,000.00	12,400.00	11,643.19	843,373
2026-04-15	12,350.00	12,500.00	12,250.00	12,450.00	11,690.14	959,884
2026-04-14	12,400.00	12,500.00	12,200.00	12,450.00	11,690.14	948,169
2026-04-13	12,400.00	12,550.00	12,250.00	12,450.00	11,690.14	893,002
2026-04-10	12,300.00	12,450.00	12,200.00	12,350.00	11,596.24	608,221
2026-04-09	12,400.00	12,600.00	12,200.00	12,350.00	11,596.24	902,907
2026-04-08	12,200.00	12,600.00	12,200.00	12,500.00	11,737.09	887,784
2026-04-07	12,200.00	12,400.00	12,100.00	12,300.00	11,549.29	440,910
2026-04-06	12,200.00	12,300.00	12,050.00	12,250.00	11,502.35	219,177
2026-04-03	12,100.00	12,200.00	12,000.00	12,200.00	11,455.40	190,635
2026-04-02	12,500.00	12,500.00	11,750.00	12,100.00	11,361.50	471,582
2026-04-01	12,900.00	12,900.00	12,500.00	12,500.00	11,737.09	361,461
2026-03-31	13,400.00	13,500.00	12,500.00	12,900.00	12,112.67	2,689,657
2026-03-30	13,200.00	13,400.00	13,050.00	13,400.00	12,582.16	1,531,363
2026-03-27	13,200.00	13,400.00	12,900.00	13,400.00	12,582.16	1,411,018
2026-03-26	13,400.00	13,450.00	12,900.00	13,300.00	12,488.26	1,537,114
2026-03-25	13,100.00	13,250.00	12,700.00	13,200.00	12,394.36	1,226,028
2026-03-24	13,100.00	13,300.00	12,900.00	13,150.00	12,347.42	1,184,280
2026-03-23	13,500.00	13,500.00	12,850.00	13,100.00	12,300.47	1,366,927
2026-03-20	13,400.00	13,600.00	13,300.00	13,550.00	12,723.00	1,053,604
2026-03-19	13,200.00	13,600.00	13,200.00	13,600.00	12,769.95	944,868
2026-03-18	13,100.00	13,500.00	13,100.00	13,500.00	12,676.05	596,613
2026-03-17	13,200.00	13,500.00	13,100.00	13,100.00	12,300.47	993,645
2026-03-16	13,100.00	13,250.00	13,000.00	13,200.00	12,394.36	825,588
2026-03-13	13,300.00	13,300.00	12,950.00	13,100.00	12,300.47	1,619,332
2026-03-12	13,300.00	13,400.00	12,850.00	13,000.00	12,206.57	1,529,446
2026-03-11	13,400.00	13,800.00	13,150.00	13,500.00	12,676.05	1,351,485
2026-03-10	13,000.00	13,500.00	12,900.00	13,500.00	12,676.05	1,942,986
2026-03-09	13,400.00	13,400.00	12,600.00	13,300.00	12,488.26	937,945
2026-03-06	13,500.00	13,700.00	13,350.00	13,500.00	12,676.05	949,341
2026-03-05	13,800.00	14,350.00	13,450.00	13,900.00	13,051.64	1,317,618
2026-03-04	13,300.00	13,900.00	12,900.00	13,900.00	13,051.64	1,151,158
2026-03-03	14,100.00	14,100.00	13,200.00	13,300.00	12,488.26	1,079,697
2026-03-02	14,050.00	14,500.00	14,050.00	14,100.00	13,239.43	1,225,389
2026-02-27	14,700.00	14,700.00	14,300.00	14,650.00	13,755.87	1,160,530
2026-02-26	14,800.00	15,000.00	14,400.00	14,700.00	13,802.81	1,154,460
2026-02-25	14,900.00	15,000.00	14,500.00	14,900.00	13,990.61	1,137,739
2026-02-24	14,800.00	15,200.00	14,800.00	15,000.00	14,084.50	1,644,679
2026-02-23	15,000.00	15,000.00	14,600.00	14,900.00	13,990.61	797,152
2026-02-13	14,100.00	14,900.00	14,000.00	14,900.00	13,990.61	1,592,068
2026-02-12	13,700.00	14,650.00	13,450.00	14,400.00	13,521.13	2,291,667
2026-02-11	13,200.00	13,800.00	13,100.00	13,700.00	12,863.85	1,247,328
2026-02-10	13,500.00	13,500.00	13,050.00	13,300.00	12,488.26	472,221
2026-02-09	13,100.00	13,200.00	13,000.00	13,200.00	12,394.36	525,790
2026-02-06	13,300.00	13,300.00	12,900.00	13,100.00	12,300.47	765,735
2026-02-05	13,300.00	13,450.00	13,100.00	13,350.00	12,535.21	1,032,091
2026-02-04	13,400.00	13,450.00	12,900.00	13,300.00	12,488.26	520,039
2026-02-03	12,900.00	13,400.00	12,800.00	13,400.00	12,582.16	1,534,026
2026-02-02	12,900.00	13,050.00	12,700.00	12,900.00	12,112.67	570,201
2026-01-30	13,400.00	13,500.00	12,600.00	12,950.00	12,159.62	1,211,224
2026-01-29	13,000.00	13,400.00	12,900.00	13,400.00	12,582.16	2,335,119
2026-01-28	13,000.00	13,200.00	12,900.00	13,050.00	12,253.52	898,434
2026-01-27	12,900.00	13,200.00	12,800.00	13,100.00	12,300.47	1,815,718
2026-01-26	12,700.00	13,050.00	12,600.00	12,900.00	12,112.67	1,426,567
2026-01-23	12,700.00	12,750.00	12,500.00	12,700.00	11,924.88	1,065,639

← NewerPage 3 of 21 · 1,246 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.