Hai Phong Hoang Ha Paper JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9,050.00 | 9,090.00 | 8,870.00 | 9,090.00 | 8,535.21 | 376,264 |
| 2024-11-08 | 9,080.00 | 9,090.00 | 8,880.00 | 9,090.00 | 8,535.21 | 265,185 |
| 2024-11-07 | 9,100.00 | 9,100.00 | 8,900.00 | 9,090.00 | 8,535.21 | 156,555 |
| 2024-11-06 | 9,000.00 | 9,100.00 | 8,850.00 | 9,100.00 | 8,544.60 | 131,527 |
| 2024-11-05 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,544.60 | 161,347 |
| 2024-11-04 | 9,000.00 | 9,200.00 | 8,930.00 | 9,100.00 | 8,544.60 | 178,707 |
| 2024-11-01 | 9,000.00 | 9,210.00 | 9,000.00 | 9,200.00 | 8,638.50 | 146,331 |
| 2024-10-31 | 9,110.00 | 9,200.00 | 8,960.00 | 9,200.00 | 8,638.50 | 297,348 |
| 2024-10-30 | 9,200.00 | 9,200.00 | 9,140.00 | 9,200.00 | 8,638.50 | 118,002 |
| 2024-10-29 | 9,200.00 | 9,200.00 | 9,170.00 | 9,200.00 | 8,638.50 | 117,789 |
| 2024-10-28 | 9,200.00 | 9,220.00 | 9,170.00 | 9,200.00 | 8,638.50 | 155,064 |
| 2024-10-25 | 9,230.00 | 9,230.00 | 9,110.00 | 9,200.00 | 8,638.50 | 99,258 |
| 2024-10-24 | 9,150.00 | 9,240.00 | 9,140.00 | 9,230.00 | 8,666.67 | 143,988 |
| 2024-10-23 | 9,240.00 | 9,240.00 | 9,200.00 | 9,240.00 | 8,676.05 | 121,197 |
| 2024-10-22 | 9,200.00 | 9,250.00 | 9,180.00 | 9,240.00 | 8,676.05 | 147,289 |
| 2024-10-21 | 9,270.00 | 9,270.00 | 9,200.00 | 9,200.00 | 8,638.50 | 162,732 |
| 2024-10-18 | 9,270.00 | 9,280.00 | 9,200.00 | 9,270.00 | 8,704.22 | 154,744 |
| 2024-10-17 | 9,260.00 | 9,270.00 | 9,170.00 | 9,270.00 | 8,704.22 | 132,486 |
| 2024-10-16 | 9,250.00 | 9,280.00 | 9,200.00 | 9,270.00 | 8,704.22 | 108,097 |
| 2024-10-15 | 9,280.00 | 9,280.00 | 9,180.00 | 9,250.00 | 8,685.44 | 129,610 |
| 2024-10-14 | 9,300.00 | 9,300.00 | 9,200.00 | 9,290.00 | 8,723.00 | 128,971 |
| 2024-10-11 | 9,250.00 | 9,300.00 | 9,130.00 | 9,300.00 | 8,732.39 | 117,469 |
| 2024-10-10 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,732.39 | 210,018 |
| 2024-10-09 | 9,320.00 | 9,320.00 | 9,200.00 | 9,300.00 | 8,732.39 | 121,197 |
| 2024-10-08 | 9,320.00 | 9,320.00 | 9,250.00 | 9,300.00 | 8,732.39 | 119,599 |
| 2024-10-07 | 9,280.00 | 9,380.00 | 9,150.00 | 9,320.00 | 8,751.17 | 206,929 |
| 2024-10-04 | 9,300.00 | 9,320.00 | 9,150.00 | 9,320.00 | 8,751.17 | 175,512 |
| 2024-10-03 | 9,350.00 | 9,350.00 | 9,260.00 | 9,300.00 | 8,732.39 | 129,291 |
| 2024-10-02 | 9,380.00 | 9,380.00 | 9,260.00 | 9,350.00 | 8,779.34 | 116,298 |
| 2024-10-01 | 9,350.00 | 9,450.00 | 9,300.00 | 9,400.00 | 8,826.29 | 179,133 |
| 2024-09-30 | 9,420.00 | 9,420.00 | 9,270.00 | 9,350.00 | 8,779.34 | 114,487 |
| 2024-09-27 | 9,440.00 | 9,480.00 | 9,300.00 | 9,430.00 | 8,854.46 | 147,396 |
| 2024-09-26 | 9,470.00 | 9,470.00 | 9,350.00 | 9,450.00 | 8,873.24 | 139,941 |
| 2024-09-25 | 9,360.00 | 9,500.00 | 9,260.00 | 9,470.00 | 8,892.02 | 334,090 |
| 2024-09-24 | 9,370.00 | 9,370.00 | 9,300.00 | 9,360.00 | 8,788.73 | 91,377 |
| 2024-09-23 | 9,220.00 | 9,400.00 | 9,220.00 | 9,370.00 | 8,798.12 | 146,544 |
| 2024-09-20 | 9,350.00 | 9,400.00 | 9,330.00 | 9,400.00 | 8,826.29 | 177,855 |
| 2024-09-19 | 9,440.00 | 9,440.00 | 9,320.00 | 9,350.00 | 8,779.34 | 116,085 |
| 2024-09-18 | 9,430.00 | 9,500.00 | 9,400.00 | 9,440.00 | 8,863.85 | 125,563 |
| 2024-09-17 | 9,430.00 | 9,430.00 | 9,300.00 | 9,430.00 | 8,854.46 | 147,396 |
| 2024-09-16 | 9,490.00 | 9,490.00 | 9,300.00 | 9,440.00 | 8,863.85 | 119,067 |
| 2024-09-13 | 9,350.00 | 9,490.00 | 9,260.00 | 9,490.00 | 8,910.80 | 217,153 |
| 2024-09-12 | 9,370.00 | 9,500.00 | 9,330.00 | 9,350.00 | 8,779.34 | 138,663 |
| 2024-09-11 | 9,250.00 | 9,580.00 | 9,250.00 | 9,350.00 | 8,779.34 | 189,037 |
| 2024-09-10 | 9,690.00 | 9,750.00 | 9,100.00 | 9,580.00 | 8,995.30 | 152,082 |
| 2024-09-09 | 9,500.00 | 9,650.00 | 9,500.00 | 9,580.00 | 8,995.30 | 113,955 |
| 2024-09-06 | 9,640.00 | 9,640.00 | 9,500.00 | 9,600.00 | 9,014.08 | 141,432 |
| 2024-09-05 | 9,790.00 | 9,790.00 | 9,600.00 | 9,650.00 | 9,061.03 | 123,540 |
| 2024-09-04 | 9,600.00 | 9,740.00 | 9,550.00 | 9,650.00 | 9,061.03 | 156,129 |
| 2024-08-30 | 9,600.00 | 9,870.00 | 9,600.00 | 9,600.00 | 9,014.08 | 130,995 |
| 2024-08-29 | 9,970.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,014.08 | 520,785 |
| 2024-08-28 | 9,900.00 | 10,000.00 | 9,700.00 | 9,970.00 | 9,361.50 | 798,217 |
| 2024-08-27 | 9,800.00 | 9,920.00 | 9,640.00 | 9,900.00 | 9,295.77 | 300,862 |
| 2024-08-26 | 9,440.00 | 9,980.00 | 9,440.00 | 9,800.00 | 9,201.88 | 674,145 |
| 2024-08-23 | 9,450.00 | 9,500.00 | 9,280.00 | 9,440.00 | 8,863.85 | 117,043 |
| 2024-08-22 | 9,410.00 | 9,480.00 | 9,310.00 | 9,450.00 | 8,873.24 | 216,834 |
| 2024-08-21 | 9,500.00 | 9,560.00 | 9,400.00 | 9,440.00 | 8,863.85 | 164,223 |
| 2024-08-20 | 9,480.00 | 9,550.00 | 9,460.00 | 9,500.00 | 8,920.19 | 162,838 |
| 2024-08-19 | 9,420.00 | 9,700.00 | 9,420.00 | 9,480.00 | 8,901.41 | 243,139 |
| 2024-08-16 | 9,240.00 | 9,470.00 | 9,240.00 | 9,420.00 | 8,845.07 | 220,881 |
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.