Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 9,800.00 | 9,990.00 | 9,550.00 | 9,760.00 | 9,164.32 | 184,884 |
| 2025-07-31 | 10,000.00 | 10,000.00 | 9,690.00 | 9,750.00 | 9,154.93 | 380,205 |
| 2025-07-30 | 9,570.00 | 9,850.00 | 9,570.00 | 9,700.00 | 9,107.98 | 34,506 |
| 2025-07-29 | 9,800.00 | 9,800.00 | 9,570.00 | 9,600.00 | 9,014.08 | 159,643 |
| 2025-07-28 | 9,750.00 | 9,900.00 | 9,540.00 | 9,890.00 | 9,286.38 | 310,128 |
| 2025-07-25 | 10,000.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,295.77 | 100,962 |
| 2025-07-24 | 9,950.00 | 10,000.00 | 9,850.00 | 9,900.00 | 9,295.77 | 210,763 |
| 2025-07-23 | 10,200.00 | 10,200.00 | 9,920.00 | 9,950.00 | 9,342.72 | 217,260 |
| 2025-07-22 | 9,300.00 | 9,950.00 | 9,300.00 | 9,950.00 | 9,342.72 | 616,102 |
| 2025-07-21 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,732.39 | 117,043 |
| 2025-07-18 | 9,230.00 | 9,340.00 | 9,200.00 | 9,200.00 | 8,638.50 | 95,424 |
| 2025-07-17 | 9,220.00 | 9,250.00 | 9,120.00 | 9,240.00 | 8,676.05 | 258,049 |
| 2025-07-16 | 9,180.00 | 9,250.00 | 9,100.00 | 9,230.00 | 8,666.67 | 58,255 |
| 2025-07-15 | 9,110.00 | 9,200.00 | 9,100.00 | 9,190.00 | 8,629.11 | 45,688 |
| 2025-07-14 | 9,180.00 | 9,220.00 | 9,090.00 | 9,190.00 | 8,629.11 | 81,898 |
| 2025-07-11 | 9,220.00 | 9,230.00 | 9,170.00 | 9,220.00 | 8,657.28 | 112,038 |
| 2025-07-10 | 9,200.00 | 9,270.00 | 9,200.00 | 9,220.00 | 8,657.28 | 92,016 |
| 2025-07-09 | 9,280.00 | 9,280.00 | 9,180.00 | 9,230.00 | 8,666.67 | 138,769 |
| 2025-07-08 | 9,300.00 | 9,300.00 | 9,190.00 | 9,210.00 | 8,647.89 | 87,649 |
| 2025-07-07 | 9,300.00 | 9,300.00 | 9,190.00 | 9,250.00 | 8,685.44 | 70,077 |
| 2025-07-04 | 9,300.00 | 9,300.00 | 9,170.00 | 9,200.00 | 8,638.50 | 64,326 |
| 2025-07-03 | 9,390.00 | 9,400.00 | 9,200.00 | 9,200.00 | 8,638.50 | 142,284 |
| 2025-07-02 | 9,130.00 | 9,400.00 | 9,130.00 | 9,390.00 | 8,816.90 | 228,442 |
| 2025-07-01 | 9,300.00 | 9,300.00 | 9,170.00 | 9,300.00 | 8,732.39 | 208,740 |
| 2025-06-30 | 8,740.00 | 9,300.00 | 8,740.00 | 9,200.00 | 8,638.50 | 412,794 |
| 2025-06-27 | 8,690.00 | 9,000.00 | 8,690.00 | 8,740.00 | 8,206.57 | 50,907 |
| 2025-06-26 | 8,750.00 | 8,750.00 | 8,640.00 | 8,640.00 | 8,112.67 | 32,056 |
| 2025-06-25 | 8,750.00 | 8,750.00 | 8,680.00 | 8,720.00 | 8,187.79 | 25,453 |
| 2025-06-24 | 8,780.00 | 8,780.00 | 8,740.00 | 8,760.00 | 8,225.35 | 45,475 |
| 2025-06-23 | 8,720.00 | 8,800.00 | 8,610.00 | 8,780.00 | 8,244.13 | 62,089 |
| 2025-06-20 | 8,700.00 | 8,870.00 | 8,670.00 | 8,720.00 | 8,187.79 | 29,820 |
| 2025-06-19 | 8,610.00 | 8,850.00 | 8,600.00 | 8,850.00 | 8,309.86 | 199,794 |
| 2025-06-18 | 8,600.00 | 8,650.00 | 8,600.00 | 8,600.00 | 8,075.12 | 64,219 |
| 2025-06-17 | 8,640.00 | 8,640.00 | 8,600.00 | 8,600.00 | 8,075.12 | 39,511 |
| 2025-06-16 | 8,450.00 | 8,580.00 | 8,350.00 | 8,530.00 | 8,009.39 | 55,486 |
| 2025-06-13 | 8,500.00 | 8,560.00 | 8,400.00 | 8,560.00 | 8,037.56 | 60,172 |
| 2025-06-12 | 8,520.00 | 8,620.00 | 8,520.00 | 8,620.00 | 8,093.90 | 65,071 |
| 2025-06-11 | 8,580.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,075.12 | 60,492 |
| 2025-06-10 | 8,990.00 | 8,990.00 | 8,570.00 | 8,600.00 | 8,075.12 | 69,864 |
| 2025-06-09 | 8,580.00 | 8,600.00 | 8,550.00 | 8,560.00 | 8,037.56 | 61,663 |
| 2025-06-06 | 8,650.00 | 8,650.00 | 8,550.00 | 8,600.00 | 8,075.12 | 56,232 |
| 2025-06-05 | 8,600.00 | 8,700.00 | 8,600.00 | 8,650.00 | 8,122.06 | 67,414 |
| 2025-06-04 | 8,700.00 | 8,700.00 | 8,600.00 | 8,690.00 | 8,159.62 | 92,761 |
| 2025-06-03 | 8,790.00 | 8,790.00 | 8,610.00 | 8,700.00 | 8,169.01 | 49,203 |
| 2025-06-02 | 8,790.00 | 8,790.00 | 8,600.00 | 8,720.00 | 8,187.79 | 71,568 |
| 2025-05-30 | 8,660.00 | 8,680.00 | 8,580.00 | 8,680.00 | 8,150.23 | 64,965 |
| 2025-05-29 | 8,660.00 | 8,740.00 | 8,640.00 | 8,740.00 | 8,206.57 | 32,802 |
| 2025-05-28 | 8,650.00 | 8,750.00 | 8,600.00 | 8,660.00 | 8,131.45 | 133,551 |
| 2025-05-27 | 8,600.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,169.01 | 57,723 |
| 2025-05-26 | 8,700.00 | 8,760.00 | 8,540.00 | 8,620.00 | 8,093.90 | 82,111 |
| 2025-05-23 | 8,700.00 | 8,800.00 | 8,620.00 | 8,650.00 | 8,122.06 | 71,248 |
| 2025-05-22 | 8,780.00 | 8,780.00 | 8,650.00 | 8,700.00 | 8,169.01 | 72,100 |
| 2025-05-21 | 8,670.00 | 8,720.00 | 8,670.00 | 8,720.00 | 8,187.79 | 14,803 |
| 2025-05-20 | 8,700.00 | 8,890.00 | 8,690.00 | 8,800.00 | 8,262.91 | 69,544 |
| 2025-05-19 | 8,800.00 | 8,850.00 | 8,640.00 | 8,850.00 | 8,309.86 | 146,970 |
| 2025-05-16 | 8,710.00 | 8,800.00 | 8,560.00 | 8,800.00 | 8,262.91 | 134,509 |
| 2025-05-15 | 8,850.00 | 8,950.00 | 8,700.00 | 8,760.00 | 8,225.35 | 150,271 |
| 2025-05-14 | 8,760.00 | 8,850.00 | 8,700.00 | 8,850.00 | 8,309.86 | 175,192 |
| 2025-05-13 | 8,800.00 | 8,850.00 | 8,700.00 | 8,760.00 | 8,225.35 | 145,479 |
| 2025-05-12 | 8,510.00 | 8,850.00 | 8,510.00 | 8,800.00 | 8,262.91 | 130,675 |
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.