Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8,510.00 | 8,850.00 | 8,510.00 | 8,800.00 | 8,262.91 | 130,675 |
| 2025-05-09 | 8,750.00 | 8,750.00 | 8,500.00 | 8,540.00 | 8,018.78 | 152,295 |
| 2025-05-08 | 8,850.00 | 8,850.00 | 8,720.00 | 8,720.00 | 8,187.79 | 101,494 |
| 2025-05-07 | 8,850.00 | 8,850.00 | 8,750.00 | 8,750.00 | 8,215.96 | 90,951 |
| 2025-05-06 | 8,900.00 | 8,900.00 | 8,700.00 | 8,850.00 | 8,309.86 | 161,347 |
| 2025-05-05 | 8,700.00 | 9,000.00 | 8,700.00 | 8,890.00 | 8,347.42 | 133,551 |
| 2025-04-29 | 9,090.00 | 9,090.00 | 8,700.00 | 8,750.00 | 8,215.96 | 299,052 |
| 2025-04-28 | 8,500.00 | 8,500.00 | 8,360.00 | 8,500.00 | 7,981.22 | 86,584 |
| 2025-04-25 | 8,330.00 | 8,500.00 | 8,330.00 | 8,500.00 | 7,981.22 | 100,536 |
| 2025-04-24 | 8,300.00 | 8,500.00 | 8,290.00 | 8,500.00 | 7,981.22 | 82,111 |
| 2025-04-23 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,981.22 | 148,035 |
| 2025-04-22 | 8,650.00 | 8,650.00 | 8,150.00 | 8,500.00 | 7,981.22 | 74,337 |
| 2025-04-21 | 8,360.00 | 8,670.00 | 8,360.00 | 8,650.00 | 8,122.06 | 123,540 |
| 2025-04-18 | 8,640.00 | 8,750.00 | 8,350.00 | 8,680.00 | 8,150.23 | 223,650 |
| 2025-04-17 | 8,700.00 | 8,700.00 | 8,400.00 | 8,650.00 | 8,122.06 | 101,494 |
| 2025-04-16 | 8,450.00 | 8,700.00 | 8,080.00 | 8,700.00 | 8,169.01 | 152,614 |
| 2025-04-15 | 8,650.00 | 8,650.00 | 8,060.00 | 8,500.00 | 7,981.22 | 182,115 |
| 2025-04-14 | 8,880.00 | 8,880.00 | 8,270.00 | 8,650.00 | 8,122.06 | 117,576 |
| 2025-04-11 | 8,910.00 | 8,920.00 | 8,510.00 | 8,890.00 | 8,347.42 | 129,930 |
| 2025-04-10 | 8,750.00 | 8,920.00 | 8,730.00 | 8,920.00 | 8,375.59 | 653,377 |
| 2025-04-09 | 7,800.00 | 8,340.00 | 7,760.00 | 8,340.00 | 7,830.98 | 387,234 |
| 2025-04-08 | 8,300.00 | 8,340.00 | 7,760.00 | 8,340.00 | 7,830.98 | 258,688 |
| 2025-04-04 | 7,790.00 | 8,370.00 | 7,790.00 | 8,340.00 | 7,830.98 | 238,453 |
| 2025-04-03 | 8,410.00 | 8,950.00 | 8,370.00 | 8,370.00 | 7,859.15 | 266,569 |
| 2025-04-02 | 8,950.00 | 9,000.00 | 8,950.00 | 8,990.00 | 8,441.31 | 128,865 |
| 2025-04-01 | 8,890.00 | 8,950.00 | 8,890.00 | 8,950.00 | 8,403.75 | 190,422 |
| 2025-03-31 | 8,980.00 | 8,980.00 | 8,710.00 | 8,900.00 | 8,356.81 | 115,872 |
| 2025-03-28 | 8,980.00 | 8,980.00 | 8,800.00 | 8,980.00 | 8,431.92 | 88,927 |
| 2025-03-27 | 8,990.00 | 9,000.00 | 8,920.00 | 8,980.00 | 8,431.92 | 108,523 |
| 2025-03-26 | 9,000.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,450.70 | 110,121 |
| 2025-03-25 | 8,990.00 | 9,000.00 | 8,900.00 | 9,000.00 | 8,450.70 | 133,551 |
| 2025-03-24 | 9,000.00 | 9,050.00 | 8,900.00 | 9,000.00 | 8,450.70 | 192,126 |
| 2025-03-21 | 9,000.00 | 9,050.00 | 8,870.00 | 9,050.00 | 8,497.65 | 129,184 |
| 2025-03-20 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,450.70 | 121,836 |
| 2025-03-19 | 9,000.00 | 9,000.00 | 8,810.00 | 9,000.00 | 8,450.70 | 116,404 |
| 2025-03-18 | 9,150.00 | 9,200.00 | 8,950.00 | 9,000.00 | 8,450.70 | 142,284 |
| 2025-03-17 | 9,340.00 | 9,340.00 | 9,150.00 | 9,180.00 | 8,619.72 | 123,433 |
| 2025-03-14 | 9,150.00 | 9,350.00 | 9,150.00 | 9,290.00 | 8,723.00 | 516,631 |
| 2025-03-13 | 9,150.00 | 9,180.00 | 9,100.00 | 9,170.00 | 8,610.33 | 217,792 |
| 2025-03-12 | 9,150.00 | 9,200.00 | 9,100.00 | 9,170.00 | 8,610.33 | 159,217 |
| 2025-03-11 | 9,190.00 | 9,200.00 | 9,040.00 | 9,150.00 | 8,591.55 | 142,071 |
| 2025-03-10 | 9,150.00 | 9,300.00 | 9,000.00 | 9,200.00 | 8,638.50 | 280,840 |
| 2025-03-07 | 9,050.00 | 9,300.00 | 9,050.00 | 9,150.00 | 8,591.55 | 221,733 |
| 2025-03-06 | 9,000.00 | 9,050.00 | 8,870.00 | 9,000.00 | 8,450.70 | 196,066 |
| 2025-03-05 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,450.70 | 196,492 |
| 2025-03-04 | 8,600.00 | 9,150.00 | 8,600.00 | 9,050.00 | 8,497.65 | 248,145 |
| 2025-03-03 | 8,690.00 | 9,050.00 | 8,610.00 | 9,000.00 | 8,450.70 | 251,553 |
| 2025-02-28 | 8,550.00 | 8,700.00 | 8,550.00 | 8,700.00 | 8,169.01 | 62,515 |
| 2025-02-27 | 8,400.00 | 8,610.00 | 8,400.00 | 8,520.00 | 8,000.00 | 193,084 |
| 2025-02-26 | 8,460.00 | 8,590.00 | 8,400.00 | 8,500.00 | 7,981.22 | 156,555 |
| 2025-02-25 | 8,500.00 | 8,600.00 | 8,480.00 | 8,490.00 | 7,971.83 | 131,953 |
| 2025-02-24 | 8,530.00 | 8,540.00 | 8,500.00 | 8,500.00 | 7,981.22 | 144,627 |
| 2025-02-21 | 8,500.00 | 8,540.00 | 8,500.00 | 8,540.00 | 8,018.78 | 85,945 |
| 2025-02-20 | 8,730.00 | 8,730.00 | 8,500.00 | 8,510.00 | 7,990.61 | 148,674 |
| 2025-02-19 | 8,690.00 | 8,690.00 | 8,510.00 | 8,510.00 | 7,990.61 | 141,006 |
| 2025-02-18 | 8,360.00 | 8,670.00 | 8,360.00 | 8,550.00 | 8,028.17 | 195,108 |
| 2025-02-17 | 8,340.00 | 8,430.00 | 8,340.00 | 8,360.00 | 7,849.76 | 119,599 |
| 2025-02-14 | 8,340.00 | 8,400.00 | 8,340.00 | 8,340.00 | 7,830.98 | 104,583 |
| 2025-02-13 | 8,340.00 | 8,450.00 | 8,340.00 | 8,340.00 | 7,830.98 | 120,132 |
| 2025-02-12 | 8,350.00 | 8,390.00 | 8,340.00 | 8,340.00 | 7,830.98 | 121,410 |
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.