Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 20,400.01 | 20,500.01 | 19,600.01 | 19,600.01 | 14,648.61 | 14,341,855 |
| 2024-08-14 | 20,800.01 | 20,850.01 | 20,350.01 | 20,350.01 | 15,209.14 | 7,771,267 |
| 2024-08-13 | 21,200.01 | 21,200.01 | 20,400.01 | 20,650.01 | 15,433.35 | 8,887,447 |
| 2024-08-12 | 20,900.01 | 21,300.01 | 20,850.01 | 21,000.01 | 15,694.94 | 5,089,888 |
| 2024-08-09 | 20,850.01 | 21,050.01 | 20,700.01 | 20,850.01 | 15,582.83 | 6,684,988 |
| 2024-08-08 | 20,850.01 | 21,200.01 | 20,450.01 | 20,600.01 | 15,395.98 | 7,620,468 |
| 2024-08-07 | 21,000.01 | 21,100.01 | 20,500.01 | 21,100.01 | 15,769.67 | 7,052,628 |
| 2024-08-06 | 20,400.01 | 20,950.01 | 20,000.01 | 20,950.01 | 15,657.57 | 12,840,226 |
| 2024-08-05 | 20,950.01 | 21,150.01 | 20,000.01 | 20,000.01 | 14,947.56 | 18,696,204 |
| 2024-08-02 | 20,400.01 | 21,550.01 | 20,400.01 | 21,450.01 | 16,031.26 | 12,829,566 |
| 2024-08-01 | 21,800.01 | 22,000.01 | 20,650.01 | 20,850.01 | 15,582.83 | 19,659,764 |
| 2024-07-31 | 23,000.01 | 23,100.01 | 21,300.01 | 21,800.01 | 16,292.84 | 36,233,197 |
| 2024-07-30 | 23,300.01 | 23,450.01 | 22,800.01 | 22,900.01 | 17,114.95 | 9,067,887 |
| 2024-07-29 | 23,400.01 | 23,700.01 | 23,200.01 | 23,300.01 | 17,413.90 | 9,417,587 |
| 2024-07-26 | 23,000.01 | 23,150.01 | 22,850.01 | 23,150.01 | 17,301.80 | 6,139,248 |
| 2024-07-25 | 22,700.01 | 23,150.01 | 22,650.01 | 22,850.01 | 17,077.58 | 7,790,117 |
| 2024-07-24 | 22,500.01 | 23,100.01 | 22,100.01 | 22,900.01 | 17,114.95 | 12,955,666 |
| 2024-07-23 | 23,000.01 | 23,200.01 | 22,500.01 | 22,600.01 | 16,890.74 | 14,300,645 |
| 2024-07-22 | 23,750.01 | 23,850.01 | 22,650.01 | 22,850.01 | 17,077.58 | 17,929,984 |
| 2024-07-19 | 24,250.01 | 24,250.01 | 23,650.01 | 23,750.01 | 17,750.22 | 12,323,996 |
| 2024-07-18 | 23,700.01 | 24,450.01 | 23,100.01 | 24,400.01 | 18,236.02 | 20,170,273 |
| 2024-07-17 | 24,350.01 | 24,450.01 | 22,900.01 | 23,700.01 | 17,712.86 | 29,983,190 |
| 2024-07-16 | 24,600.01 | 24,700.01 | 24,250.01 | 24,300.01 | 18,161.28 | 11,344,966 |
| 2024-07-15 | 25,000.01 | 25,050.01 | 24,400.01 | 24,550.01 | 18,348.13 | 9,679,927 |
| 2024-07-12 | 24,850.01 | 25,300.01 | 24,250.01 | 24,900.01 | 18,609.71 | 23,367,234 |
| 2024-07-11 | 25,500.01 | 25,600.01 | 24,700.01 | 24,850.01 | 18,572.34 | 21,506,543 |
| 2024-07-10 | 25,350.01 | 26,100.01 | 25,150.01 | 25,300.01 | 18,908.66 | 36,098,388 |
| 2024-07-09 | 25,400.01 | 25,500.01 | 24,900.01 | 25,200.01 | 18,833.92 | 16,650,525 |
| 2024-07-08 | 25,050.01 | 25,800.01 | 24,950.01 | 25,350.01 | 18,946.03 | 20,578,213 |
| 2024-07-05 | 25,000.01 | 25,200.01 | 24,650.01 | 24,950.01 | 18,647.08 | 10,934,166 |
| 2024-07-04 | 25,100.01 | 25,450.01 | 24,650.01 | 24,950.01 | 18,647.08 | 15,701,915 |
| 2024-07-03 | 24,950.01 | 25,200.01 | 24,850.01 | 24,900.01 | 18,609.71 | 14,823,895 |
| 2024-07-02 | 24,500.01 | 24,850.01 | 24,300.01 | 24,850.01 | 18,572.34 | 12,106,376 |
| 2024-07-01 | 23,900.01 | 24,550.01 | 23,800.01 | 24,400.01 | 18,236.02 | 11,848,066 |
| 2024-06-28 | 24,700.01 | 24,750.01 | 23,500.01 | 23,900.01 | 17,862.33 | 22,392,101 |
| 2024-06-27 | 24,850.01 | 25,000.01 | 24,400.01 | 24,850.01 | 18,572.34 | 14,562,595 |
| 2024-06-26 | 25,000.01 | 25,200.01 | 24,500.01 | 25,050.01 | 18,721.82 | 20,391,143 |
| 2024-06-25 | 24,000.01 | 25,300.01 | 23,950.01 | 25,000.01 | 18,684.45 | 27,830,391 |
| 2024-06-24 | 24,850.01 | 25,100.01 | 23,800.01 | 24,000.01 | 17,937.07 | 36,053,668 |
| 2024-06-21 | 25,200.01 | 25,600.01 | 24,750.01 | 25,200.01 | 18,833.92 | 18,962,574 |
| 2024-06-20 | 25,200.01 | 25,450.01 | 24,550.01 | 25,200.01 | 18,833.92 | 23,221,762 |
| 2024-06-19 | 25,100.01 | 25,750.01 | 24,950.01 | 25,200.01 | 18,833.92 | 24,207,812 |
| 2024-06-18 | 25,600.01 | 25,600.01 | 25,000.01 | 25,150.01 | 18,796.55 | 14,804,265 |
| 2024-06-17 | 23,700.01 | 25,150.01 | 23,500.01 | 25,150.01 | 18,796.55 | 56,741,214 |
| 2024-06-14 | 24,300.01 | 24,900.01 | 23,550.01 | 23,550.01 | 17,600.75 | 22,620,251 |
| 2024-06-13 | 24,700.01 | 24,700.01 | 24,250.01 | 24,400.01 | 18,236.02 | 11,385,006 |
| 2024-06-12 | 24,150.01 | 24,550.01 | 23,800.01 | 24,550.01 | 18,348.13 | 15,539,935 |
| 2024-06-11 | 24,200.01 | 24,650.01 | 24,050.01 | 24,300.01 | 18,161.28 | 21,148,263 |
| 2024-06-10 | 23,700.01 | 24,000.01 | 23,450.01 | 24,000.01 | 17,937.07 | 22,648,334 |
| 2024-06-07 | 23,600.01 | 23,650.01 | 23,250.01 | 23,500.01 | 17,563.38 | 11,899,026 |
| 2024-06-06 | 23,300.01 | 24,000.01 | 23,100.01 | 23,500.01 | 17,563.38 | 20,745,133 |
| 2024-06-05 | 23,250.01 | 23,450.01 | 23,000.01 | 23,150.01 | 17,301.80 | 16,079,305 |
| 2024-06-04 | 22,400.01 | 23,650.01 | 22,400.01 | 23,150.01 | 17,301.80 | 41,055,937 |
| 2024-06-03 | 22,000.01 | 22,350.01 | 21,950.01 | 22,350.01 | 16,703.90 | 15,313,735 |
| 2024-05-31 | 21,700.01 | 21,900.01 | 21,450.01 | 21,800.01 | 16,292.84 | 7,819,757 |
| 2024-05-30 | 21,500.01 | 21,800.01 | 21,350.01 | 21,550.01 | 16,105.99 | 9,334,647 |
| 2024-05-29 | 22,200.01 | 22,400.01 | 21,750.01 | 21,850.01 | 16,330.21 | 13,042,766 |
| 2024-05-28 | 22,150.01 | 22,150.01 | 21,900.01 | 22,050.01 | 16,479.68 | 9,432,407 |
| 2024-05-27 | 21,500.01 | 22,000.01 | 21,400.01 | 22,000.01 | 16,442.31 | 8,755,757 |
| 2024-05-24 | 22,100.01 | 22,500.01 | 21,250.01 | 21,550.01 | 16,105.99 | 18,758,474 |
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.