Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,450.00 | 10,550.00 | 10,350.00 | 10,400.00 | 10,400.00 | 2,143,089 |
| 2026-10-15 | 10,450.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 3,930,449 |
| 2026-10-14 | 10,100.00 | 10,550.00 | 9,980.00 | 10,500.00 | 10,500.00 | 6,481,075 |
| 2026-10-13 | 10,350.00 | 10,350.00 | 9,990.00 | 10,050.00 | 10,050.00 | 2,579,721 |
| 2026-10-12 | 9,900.00 | 10,500.00 | 9,880.00 | 10,250.00 | 10,250.00 | 5,394,782 |
| 2026-10-09 | 9,980.00 | 9,990.00 | 9,750.00 | 9,900.00 | 9,900.00 | 2,005,351 |
| 2026-10-08 | 9,970.00 | 10,000.00 | 9,910.00 | 9,910.00 | 9,910.00 | 2,124,796 |
| 2026-10-07 | 10,000.00 | 10,000.00 | 9,960.00 | 9,980.00 | 9,980.00 | 1,521,629 |
| 2026-10-06 | 10,000.00 | 10,100.00 | 9,830.00 | 9,990.00 | 9,990.00 | 1,900,974 |
| 2026-10-05 | 10,000.00 | 10,350.00 | 10,000.00 | 10,000.00 | 10,000.00 | 2,833,968 |
| 2026-10-02 | 10,000.00 | 10,000.00 | 9,780.00 | 9,980.00 | 9,980.00 | 2,610,910 |
| 2026-10-01 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | 1,719,587 |
| 2026-09-30 | 10,000.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 1,216,237 |
| 2026-09-29 | 9,910.00 | 10,150.00 | 9,900.00 | 10,100.00 | 10,100.00 | 2,116,064 |
| 2026-09-28 | 10,000.00 | 10,050.00 | 9,900.00 | 9,910.00 | 9,910.00 | 2,638,229 |
| 2026-09-25 | 10,050.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 1,715,127 |
| 2026-09-24 | 10,100.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 2,813,801 |
| 2026-09-23 | 10,150.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1,257,638 |
| 2026-09-22 | 10,100.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | 1,357,839 |
| 2026-09-21 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,471,937 |
| 2026-09-18 | 10,150.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,789,063 |
| 2026-09-17 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,103,385 |
| 2026-09-16 | 10,150.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,437,951 |
| 2026-09-15 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 3,485,387 |
| 2026-09-14 | 10,250.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,737,147 |
| 2026-09-11 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,760,937 |
| 2026-09-10 | 10,550.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,039,661 |
| 2026-09-09 | 10,550.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,507,661 |
| 2026-09-08 | 10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | 1,827,455 |
| 2026-09-07 | 10,600.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 2,305,321 |
| 2026-09-04 | 10,650.00 | 10,850.00 | 10,600.00 | 10,600.00 | 10,600.00 | 2,352,418 |
| 2026-09-03 | 10,900.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | 4,037,848 |
| 2026-08-28 | 10,950.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,208,623 |
| 2026-08-27 | 10,950.00 | 11,150.00 | 10,900.00 | 10,950.00 | 10,950.00 | 3,471,317 |
| 2026-08-26 | 10,850.00 | 10,950.00 | 10,850.00 | 10,900.00 | 10,900.00 | 1,955,330 |
| 2026-08-25 | 11,100.00 | 11,100.00 | 10,850.00 | 10,850.00 | 10,850.00 | 2,319,524 |
| 2026-08-24 | 10,950.00 | 11,100.00 | 10,850.00 | 11,050.00 | 11,050.00 | 5,064,766 |
| 2026-08-21 | 10,500.00 | 10,850.00 | 10,500.00 | 10,850.00 | 10,850.00 | 1,876,061 |
| 2026-08-20 | 10,550.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,074,009 |
| 2026-08-19 | 10,600.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,550.00 | 1,371,677 |
| 2026-08-18 | 10,600.00 | 10,750.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1,032,199 |
| 2026-08-17 | 10,650.00 | 10,700.00 | 10,550.00 | 10,650.00 | 10,650.00 | 1,014,166 |
| 2026-08-14 | 10,700.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,923,654 |
| 2026-08-13 | 10,900.00 | 11,000.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2,192,437 |
| 2026-08-12 | 10,850.00 | 11,050.00 | 10,850.00 | 10,900.00 | 10,900.00 | 1,900,218 |
| 2026-08-11 | 10,900.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,434,140 |
| 2026-08-10 | 10,850.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 1,908,720 |
| 2026-08-07 | 10,750.00 | 11,000.00 | 10,750.00 | 10,750.00 | 10,750.00 | 1,556,207 |
| 2026-08-06 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 10,800.00 | 1,401,829 |
| 2026-08-05 | 10,900.00 | 11,000.00 | 10,750.00 | 10,800.00 | 10,800.00 | 2,193,179 |
| 2026-08-04 | 10,950.00 | 11,000.00 | 10,750.00 | 10,850.00 | 10,850.00 | 1,375,512 |
| 2026-08-03 | 10,600.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 1,762,942 |
| 2026-07-31 | 11,000.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 1,832,289 |
| 2026-07-30 | 10,700.00 | 10,950.00 | 10,650.00 | 10,900.00 | 10,900.00 | 2,434,532 |
| 2026-07-29 | 10,450.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | 2,394,495 |
| 2026-07-28 | 9,700.00 | 10,550.00 | 9,700.00 | 10,450.00 | 10,450.00 | 3,306,021 |
| 2026-07-27 | 10,450.00 | 10,550.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,773,475 |
| 2026-07-24 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 1,393,982 |
| 2026-07-23 | 10,350.00 | 10,700.00 | 10,150.00 | 10,500.00 | 10,500.00 | 2,933,790 |
| 2026-07-22 | 10,500.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 3,620,221 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-02 | 500.0002 VND |
| 2024-04-24 | 500.0002 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.