Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 8,110.00 | 8,500.00 | 8,110.00 | 8,350.00 | 7,840.37 | 133,764 |
| 2025-02-10 | 8,290.00 | 8,450.00 | 8,290.00 | 8,310.00 | 7,802.82 | 118,960 |
| 2025-02-07 | 8,250.00 | 8,470.00 | 8,250.00 | 8,280.00 | 7,774.65 | 155,703 |
| 2025-02-06 | 8,280.00 | 8,300.00 | 8,250.00 | 8,250.00 | 7,746.48 | 116,937 |
| 2025-02-05 | 8,270.00 | 8,400.00 | 8,270.00 | 8,270.00 | 7,765.26 | 135,681 |
| 2025-02-04 | 8,300.00 | 8,590.00 | 8,250.00 | 8,300.00 | 7,793.43 | 119,386 |
| 2025-02-03 | 8,230.00 | 8,350.00 | 8,200.00 | 8,300.00 | 7,793.43 | 105,648 |
| 2025-01-24 | 8,360.00 | 8,500.00 | 8,220.00 | 8,220.00 | 7,718.31 | 66,349 |
| 2025-01-23 | 8,600.00 | 8,600.00 | 8,360.00 | 8,360.00 | 7,849.76 | 114,061 |
| 2025-01-22 | 8,970.00 | 8,970.00 | 8,500.00 | 8,500.00 | 7,981.22 | 144,307 |
| 2025-01-21 | 8,720.00 | 9,230.00 | 8,720.00 | 8,960.00 | 8,413.14 | 385,743 |
| 2025-01-20 | 7,910.00 | 8,720.00 | 7,910.00 | 8,720.00 | 8,187.79 | 968,085 |
| 2025-01-17 | 8,140.00 | 8,170.00 | 8,140.00 | 8,150.00 | 7,652.58 | 65,923 |
| 2025-01-16 | 8,180.00 | 8,180.00 | 8,000.00 | 8,140.00 | 7,643.19 | 101,068 |
| 2025-01-15 | 8,180.00 | 8,190.00 | 8,000.00 | 8,180.00 | 7,680.75 | 150,804 |
| 2025-01-14 | 8,010.00 | 8,190.00 | 8,010.00 | 8,190.00 | 7,690.14 | 75,189 |
| 2025-01-13 | 8,180.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,699.53 | 194,469 |
| 2025-01-10 | 8,200.00 | 8,200.00 | 8,060.00 | 8,200.00 | 7,699.53 | 135,042 |
| 2025-01-09 | 8,200.00 | 8,200.00 | 8,010.00 | 8,200.00 | 7,699.53 | 129,823 |
| 2025-01-08 | 8,230.00 | 8,230.00 | 8,020.00 | 8,200.00 | 7,699.53 | 96,276 |
| 2025-01-07 | 8,210.00 | 8,250.00 | 7,710.00 | 8,230.00 | 7,727.70 | 157,087 |
| 2025-01-06 | 8,300.00 | 8,300.00 | 8,160.00 | 8,280.00 | 7,774.65 | 92,122 |
| 2025-01-03 | 8,200.00 | 8,300.00 | 8,150.00 | 8,300.00 | 7,793.43 | 74,976 |
| 2025-01-02 | 8,250.00 | 8,300.00 | 8,150.00 | 8,300.00 | 7,793.43 | 102,666 |
| 2024-12-31 | 8,250.00 | 8,250.00 | 8,100.00 | 8,250.00 | 7,746.48 | 133,657 |
| 2024-12-30 | 8,240.00 | 8,300.00 | 8,170.00 | 8,290.00 | 7,784.04 | 93,507 |
| 2024-12-27 | 8,310.00 | 8,350.00 | 8,230.00 | 8,320.00 | 7,812.21 | 105,754 |
| 2024-12-26 | 8,400.00 | 8,400.00 | 8,300.00 | 8,370.00 | 7,859.15 | 86,371 |
| 2024-12-25 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,887.32 | 261,351 |
| 2024-12-24 | 8,320.00 | 8,320.00 | 8,220.00 | 8,250.00 | 7,746.48 | 99,151 |
| 2024-12-23 | 8,240.00 | 8,400.00 | 8,040.00 | 8,320.00 | 7,812.21 | 99,471 |
| 2024-12-20 | 8,390.00 | 8,390.00 | 8,100.00 | 8,250.00 | 7,746.48 | 224,076 |
| 2024-12-19 | 8,450.00 | 8,450.00 | 8,300.00 | 8,400.00 | 7,887.32 | 146,863 |
| 2024-12-18 | 8,490.00 | 8,490.00 | 8,400.00 | 8,450.00 | 7,934.27 | 114,168 |
| 2024-12-17 | 8,680.00 | 8,680.00 | 8,490.00 | 8,490.00 | 7,971.83 | 169,761 |
| 2024-12-16 | 8,690.00 | 8,700.00 | 8,520.00 | 8,690.00 | 8,159.62 | 122,049 |
| 2024-12-13 | 8,710.00 | 8,710.00 | 8,550.00 | 8,690.00 | 8,159.62 | 134,509 |
| 2024-12-12 | 8,740.00 | 8,740.00 | 8,620.00 | 8,730.00 | 8,197.18 | 139,621 |
| 2024-12-11 | 8,700.00 | 8,780.00 | 8,600.00 | 8,740.00 | 8,206.57 | 142,071 |
| 2024-12-10 | 8,750.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,215.96 | 141,112 |
| 2024-12-09 | 8,700.00 | 8,750.00 | 8,560.00 | 8,750.00 | 8,215.96 | 126,096 |
| 2024-12-06 | 8,940.00 | 8,940.00 | 8,540.00 | 8,700.00 | 8,169.01 | 112,038 |
| 2024-12-05 | 8,630.00 | 8,690.00 | 8,600.00 | 8,670.00 | 8,140.84 | 99,151 |
| 2024-12-04 | 8,580.00 | 8,650.00 | 8,050.00 | 8,630.00 | 8,103.29 | 142,390 |
| 2024-12-03 | 8,680.00 | 8,680.00 | 8,510.00 | 8,650.00 | 8,122.06 | 117,682 |
| 2024-12-02 | 8,570.00 | 8,700.00 | 8,500.00 | 8,680.00 | 8,150.23 | 112,144 |
| 2024-11-29 | 8,510.00 | 8,720.00 | 8,510.00 | 8,560.00 | 8,037.56 | 108,097 |
| 2024-11-28 | 8,630.00 | 8,720.00 | 8,550.00 | 8,720.00 | 8,187.79 | 122,794 |
| 2024-11-27 | 8,600.00 | 8,630.00 | 8,450.00 | 8,630.00 | 8,103.29 | 221,946 |
| 2024-11-26 | 8,600.00 | 8,670.00 | 8,540.00 | 8,650.00 | 8,122.06 | 145,159 |
| 2024-11-25 | 8,650.00 | 8,670.00 | 8,590.00 | 8,670.00 | 8,140.84 | 120,664 |
| 2024-11-22 | 8,700.00 | 8,700.00 | 8,550.00 | 8,680.00 | 8,150.23 | 122,581 |
| 2024-11-21 | 8,700.00 | 8,700.00 | 8,680.00 | 8,700.00 | 8,169.01 | 98,193 |
| 2024-11-20 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,169.01 | 181,582 |
| 2024-11-19 | 8,870.00 | 8,890.00 | 8,660.00 | 8,850.00 | 8,309.86 | 150,378 |
| 2024-11-18 | 8,860.00 | 8,900.00 | 8,650.00 | 8,890.00 | 8,347.42 | 215,449 |
| 2024-11-15 | 8,800.00 | 8,950.00 | 8,700.00 | 8,900.00 | 8,356.81 | 240,157 |
| 2024-11-14 | 9,000.00 | 9,030.00 | 8,850.00 | 9,000.00 | 8,450.70 | 215,130 |
| 2024-11-13 | 9,050.00 | 9,070.00 | 8,900.00 | 9,070.00 | 8,516.43 | 160,069 |
| 2024-11-12 | 9,000.00 | 9,090.00 | 9,000.00 | 9,090.00 | 8,535.21 | 151,869 |
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.