Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 11,600.00 | 11,650.00 | 10,850.00 | 11,200.00 | 10,516.43 | 640,278 |
| 2025-10-27 | 11,700.00 | 12,200.00 | 11,600.00 | 11,650.00 | 10,938.97 | 429,408 |
| 2025-10-24 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 10,985.91 | 455,287 |
| 2025-10-23 | 12,400.00 | 12,400.00 | 11,500.00 | 11,800.00 | 11,079.81 | 1,066,065 |
| 2025-10-22 | 11,900.00 | 12,200.00 | 11,550.00 | 12,150.00 | 11,408.45 | 835,812 |
| 2025-10-21 | 10,800.00 | 11,550.00 | 10,700.00 | 11,550.00 | 10,845.07 | 1,498,348 |
| 2025-10-20 | 11,600.00 | 11,950.00 | 10,800.00 | 10,800.00 | 10,140.84 | 295,750 |
| 2025-10-17 | 11,200.00 | 11,800.00 | 11,200.00 | 11,600.00 | 10,892.02 | 359,331 |
| 2025-10-16 | 10,800.00 | 11,500.00 | 10,500.00 | 11,400.00 | 10,704.22 | 448,045 |
| 2025-10-15 | 10,850.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,140.84 | 46,008 |
| 2025-10-14 | 10,700.00 | 10,850.00 | 10,650.00 | 10,850.00 | 10,187.79 | 241,222 |
| 2025-10-13 | 10,400.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,046.95 | 290,638 |
| 2025-10-10 | 10,700.00 | 10,750.00 | 10,400.00 | 10,400.00 | 9,765.26 | 293,940 |
| 2025-10-09 | 10,800.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,046.95 | 313,536 |
| 2025-10-08 | 10,000.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,046.95 | 1,108,345 |
| 2025-10-07 | 9,980.00 | 10,150.00 | 9,830.00 | 10,000.00 | 9,389.67 | 309,808 |
| 2025-10-06 | 9,460.00 | 10,050.00 | 9,460.00 | 9,980.00 | 9,370.89 | 336,646 |
| 2025-10-03 | 9,550.00 | 9,990.00 | 9,550.00 | 9,700.00 | 9,107.98 | 427,597 |
| 2025-10-02 | 9,550.00 | 9,560.00 | 9,540.00 | 9,550.00 | 8,967.13 | 119,280 |
| 2025-10-01 | 9,700.00 | 9,700.00 | 9,400.00 | 9,550.00 | 8,967.13 | 87,010 |
| 2025-09-30 | 9,870.00 | 9,870.00 | 9,300.00 | 9,500.00 | 8,920.19 | 124,711 |
| 2025-09-29 | 9,890.00 | 9,980.00 | 9,600.00 | 9,710.00 | 9,117.37 | 123,859 |
| 2025-09-26 | 9,600.00 | 10,000.00 | 9,180.00 | 9,900.00 | 9,295.77 | 399,481 |
| 2025-09-25 | 9,400.00 | 9,510.00 | 9,400.00 | 9,490.00 | 8,910.80 | 138,876 |
| 2025-09-24 | 9,330.00 | 9,600.00 | 9,320.00 | 9,500.00 | 8,920.19 | 315,772 |
| 2025-09-23 | 9,410.00 | 9,550.00 | 9,340.00 | 9,340.00 | 8,769.95 | 172,423 |
| 2025-09-22 | 8,910.00 | 9,500.00 | 8,910.00 | 9,410.00 | 8,835.68 | 718,236 |
| 2025-09-19 | 8,940.00 | 8,950.00 | 8,900.00 | 8,910.00 | 8,366.20 | 25,879 |
| 2025-09-18 | 9,100.00 | 9,100.00 | 8,920.00 | 8,920.00 | 8,375.59 | 73,485 |
| 2025-09-17 | 8,990.00 | 9,030.00 | 8,900.00 | 9,000.00 | 8,450.70 | 61,876 |
| 2025-09-16 | 8,990.00 | 9,050.00 | 8,880.00 | 8,990.00 | 8,441.31 | 127,693 |
| 2025-09-15 | 8,830.00 | 9,000.00 | 8,830.00 | 8,990.00 | 8,441.31 | 116,937 |
| 2025-09-12 | 8,970.00 | 9,010.00 | 8,850.00 | 8,990.00 | 8,441.31 | 73,378 |
| 2025-09-11 | 9,030.00 | 9,030.00 | 8,750.00 | 8,970.00 | 8,422.53 | 179,026 |
| 2025-09-10 | 8,900.00 | 8,940.00 | 8,750.00 | 8,920.00 | 8,375.59 | 30,352 |
| 2025-09-09 | 8,890.00 | 8,890.00 | 8,700.00 | 8,790.00 | 8,253.52 | 95,530 |
| 2025-09-08 | 9,000.00 | 9,000.00 | 8,790.00 | 8,790.00 | 8,253.52 | 108,843 |
| 2025-09-05 | 8,990.00 | 9,200.00 | 8,910.00 | 9,000.00 | 8,450.70 | 202,030 |
| 2025-09-04 | 9,000.00 | 9,000.00 | 8,930.00 | 8,990.00 | 8,441.31 | 169,015 |
| 2025-09-03 | 8,910.00 | 9,000.00 | 8,910.00 | 9,000.00 | 8,450.70 | 69,864 |
| 2025-08-29 | 8,860.00 | 9,090.00 | 8,860.00 | 9,000.00 | 8,450.70 | 62,622 |
| 2025-08-28 | 9,150.00 | 9,150.00 | 9,000.00 | 9,000.00 | 8,450.70 | 72,739 |
| 2025-08-27 | 9,000.00 | 9,100.00 | 9,000.00 | 9,060.00 | 8,507.04 | 79,449 |
| 2025-08-26 | 9,100.00 | 9,140.00 | 9,010.00 | 9,100.00 | 8,544.60 | 99,897 |
| 2025-08-25 | 9,100.00 | 9,150.00 | 8,960.00 | 9,100.00 | 8,544.60 | 131,208 |
| 2025-08-22 | 8,800.00 | 9,290.00 | 8,720.00 | 9,100.00 | 8,544.60 | 238,453 |
| 2025-08-21 | 8,960.00 | 8,970.00 | 8,750.00 | 8,870.00 | 8,328.64 | 266,995 |
| 2025-08-20 | 9,150.00 | 9,150.00 | 8,860.00 | 8,970.00 | 8,422.53 | 127,054 |
| 2025-08-19 | 9,030.00 | 9,340.00 | 9,000.00 | 9,020.00 | 8,469.48 | 184,458 |
| 2025-08-18 | 9,000.00 | 9,170.00 | 9,000.00 | 9,080.00 | 8,525.82 | 69,757 |
| 2025-08-15 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 8,450.70 | 539,955 |
| 2025-08-14 | 9,450.00 | 9,500.00 | 9,250.00 | 9,300.00 | 8,732.39 | 355,497 |
| 2025-08-13 | 9,410.00 | 9,500.00 | 9,300.00 | 9,350.00 | 8,779.34 | 264,546 |
| 2025-08-12 | 9,410.00 | 9,580.00 | 9,410.00 | 9,450.00 | 8,873.24 | 130,888 |
| 2025-08-11 | 9,360.00 | 9,660.00 | 9,350.00 | 9,580.00 | 8,995.30 | 316,411 |
| 2025-08-08 | 9,400.00 | 9,550.00 | 9,320.00 | 9,350.00 | 8,779.34 | 144,201 |
| 2025-08-07 | 9,410.00 | 9,640.00 | 9,310.00 | 9,390.00 | 8,816.90 | 196,492 |
| 2025-08-06 | 9,430.00 | 9,550.00 | 9,380.00 | 9,380.00 | 8,807.51 | 127,693 |
| 2025-08-05 | 9,510.00 | 9,700.00 | 9,400.00 | 9,420.00 | 8,845.07 | 290,532 |
| 2025-08-04 | 9,770.00 | 9,770.00 | 9,410.00 | 9,500.00 | 8,920.19 | 316,837 |
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.