Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 12,900.00 | 13,000.00 | 12,600.00 | 12,700.00 | 11,924.88 | 1,855,762 |
| 2026-01-21 | 12,500.00 | 13,000.00 | 12,450.00 | 12,900.00 | 12,112.67 | 2,671,872 |
| 2026-01-20 | 12,500.00 | 12,650.00 | 12,400.00 | 12,550.00 | 11,784.04 | 509,283 |
| 2026-01-19 | 12,550.00 | 12,550.00 | 12,400.00 | 12,500.00 | 11,737.09 | 469,345 |
| 2026-01-16 | 12,300.00 | 12,700.00 | 12,300.00 | 12,500.00 | 11,737.09 | 1,202,598 |
| 2026-01-15 | 12,500.00 | 12,650.00 | 12,200.00 | 12,300.00 | 11,549.29 | 895,345 |
| 2026-01-14 | 12,600.00 | 12,700.00 | 12,400.00 | 12,500.00 | 11,737.09 | 657,637 |
| 2026-01-13 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 11,737.09 | 569,775 |
| 2026-01-12 | 12,150.00 | 12,900.00 | 12,000.00 | 12,700.00 | 11,924.88 | 1,806,559 |
| 2026-01-09 | 11,950.00 | 12,200.00 | 11,850.00 | 12,150.00 | 11,408.45 | 1,056,480 |
| 2026-01-08 | 11,950.00 | 12,200.00 | 11,650.00 | 11,950.00 | 11,220.66 | 1,244,133 |
| 2026-01-07 | 11,200.00 | 11,950.00 | 11,100.00 | 11,950.00 | 11,220.66 | 2,681,244 |
| 2026-01-06 | 11,200.00 | 11,350.00 | 11,100.00 | 11,200.00 | 10,516.43 | 367,638 |
| 2026-01-05 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,516.43 | 327,913 |
| 2025-12-31 | 11,000.00 | 11,300.00 | 10,750.00 | 11,100.00 | 10,422.53 | 901,842 |
| 2025-12-30 | 11,100.00 | 11,200.00 | 10,950.00 | 11,000.00 | 10,328.64 | 462,742 |
| 2025-12-29 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 10,422.53 | 464,659 |
| 2025-12-26 | 11,400.00 | 11,500.00 | 10,900.00 | 11,200.00 | 10,516.43 | 528,027 |
| 2025-12-25 | 11,300.00 | 11,600.00 | 11,200.00 | 11,500.00 | 10,798.12 | 1,010,685 |
| 2025-12-24 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 10,610.33 | 543,043 |
| 2025-12-23 | 11,000.00 | 11,300.00 | 10,950.00 | 11,250.00 | 10,563.38 | 688,735 |
| 2025-12-22 | 11,100.00 | 11,200.00 | 10,800.00 | 11,000.00 | 10,328.64 | 696,723 |
| 2025-12-19 | 11,050.00 | 11,250.00 | 11,000.00 | 11,100.00 | 10,422.53 | 418,971 |
| 2025-12-18 | 11,150.00 | 11,350.00 | 10,900.00 | 11,050.00 | 10,375.59 | 982,782 |
| 2025-12-17 | 11,300.00 | 11,400.00 | 10,700.00 | 11,150.00 | 10,469.48 | 867,868 |
| 2025-12-16 | 10,400.00 | 11,100.00 | 10,200.00 | 11,100.00 | 10,422.53 | 1,548,723 |
| 2025-12-15 | 10,800.00 | 10,950.00 | 10,050.00 | 10,400.00 | 9,765.26 | 1,346,160 |
| 2025-12-12 | 11,000.00 | 11,150.00 | 10,800.00 | 10,800.00 | 10,140.84 | 465,618 |
| 2025-12-11 | 10,950.00 | 11,400.00 | 10,800.00 | 10,950.00 | 10,281.69 | 2,428,732 |
| 2025-12-10 | 12,450.00 | 12,450.00 | 11,600.00 | 11,600.00 | 10,892.02 | 1,833,291 |
| 2025-12-09 | 12,800.00 | 12,800.00 | 11,950.00 | 12,450.00 | 11,690.14 | 2,335,758 |
| 2025-12-08 | 13,000.00 | 13,650.00 | 11,950.00 | 12,800.00 | 12,018.78 | 8,404,129 |
| 2025-12-05 | 12,000.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,018.78 | 4,112,711 |
| 2025-12-04 | 12,000.00 | 12,200.00 | 11,800.00 | 12,000.00 | 11,267.60 | 1,357,023 |
| 2025-12-03 | 11,700.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,173.71 | 509,709 |
| 2025-12-02 | 11,900.00 | 12,000.00 | 11,600.00 | 11,600.00 | 10,892.02 | 812,808 |
| 2025-12-01 | 12,000.00 | 12,350.00 | 11,900.00 | 11,900.00 | 11,173.71 | 1,360,857 |
| 2025-11-28 | 12,100.00 | 12,600.00 | 11,850.00 | 12,000.00 | 11,267.60 | 2,059,603 |
| 2025-11-27 | 12,100.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,455.40 | 397,564 |
| 2025-11-26 | 11,800.00 | 12,250.00 | 11,700.00 | 12,150.00 | 11,408.45 | 918,882 |
| 2025-11-25 | 11,800.00 | 12,100.00 | 11,700.00 | 11,800.00 | 11,079.81 | 829,102 |
| 2025-11-24 | 12,000.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,079.81 | 569,242 |
| 2025-11-21 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 11,549.29 | 1,533,919 |
| 2025-11-20 | 12,050.00 | 12,250.00 | 11,300.00 | 12,100.00 | 11,361.50 | 2,688,912 |
| 2025-11-19 | 12,000.00 | 12,250.00 | 11,900.00 | 12,050.00 | 11,314.55 | 1,255,741 |
| 2025-11-18 | 12,300.00 | 12,500.00 | 11,900.00 | 12,050.00 | 11,314.55 | 1,260,321 |
| 2025-11-17 | 12,100.00 | 12,400.00 | 12,000.00 | 12,400.00 | 11,643.19 | 1,014,945 |
| 2025-11-14 | 12,200.00 | 12,400.00 | 12,000.00 | 12,300.00 | 11,549.29 | 1,186,516 |
| 2025-11-13 | 12,600.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,455.40 | 1,320,493 |
| 2025-11-12 | 12,800.00 | 13,500.00 | 12,650.00 | 12,800.00 | 12,018.78 | 2,769,213 |
| 2025-11-11 | 12,000.00 | 12,800.00 | 11,850.00 | 12,750.00 | 11,971.83 | 2,998,294 |
| 2025-11-10 | 11,900.00 | 12,450.00 | 11,900.00 | 12,000.00 | 11,267.60 | 1,961,304 |
| 2025-11-07 | 11,800.00 | 12,500.00 | 11,700.00 | 11,900.00 | 11,173.71 | 1,419,751 |
| 2025-11-06 | 11,800.00 | 12,250.00 | 11,550.00 | 12,100.00 | 11,361.50 | 1,067,023 |
| 2025-11-05 | 12,300.00 | 12,500.00 | 11,400.00 | 12,000.00 | 11,267.60 | 1,735,204 |
| 2025-11-04 | 12,100.00 | 12,400.00 | 11,700.00 | 12,000.00 | 11,267.60 | 850,935 |
| 2025-11-03 | 11,250.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,220.66 | 2,730,021 |
| 2025-10-31 | 10,900.00 | 11,300.00 | 10,700.00 | 11,200.00 | 10,516.43 | 552,841 |
| 2025-10-30 | 11,000.00 | 11,150.00 | 10,700.00 | 11,050.00 | 10,375.59 | 1,133,160 |
| 2025-10-29 | 11,250.00 | 11,600.00 | 10,450.00 | 11,000.00 | 10,328.64 | 1,805,920 |
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.