Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 21,950.01 | 22,350.01 | 21,850.01 | 22,350.01 | 16,703.90 | 18,921,884 |
| 2024-05-22 | 21,850.01 | 22,250.01 | 21,600.01 | 21,950.01 | 16,404.94 | 20,255,943 |
| 2024-05-21 | 21,800.01 | 21,950.01 | 21,500.01 | 21,800.01 | 16,292.84 | 9,242,737 |
| 2024-05-20 | 22,000.01 | 22,150.01 | 21,800.01 | 21,950.01 | 16,404.94 | 14,917,105 |
| 2024-05-17 | 21,500.01 | 21,850.01 | 21,300.01 | 21,850.01 | 16,330.21 | 11,429,076 |
| 2024-05-16 | 21,550.01 | 21,700.01 | 21,450.01 | 21,500.01 | 16,068.62 | 15,425,925 |
| 2024-05-15 | 20,900.01 | 21,400.01 | 20,900.01 | 21,200.01 | 15,844.41 | 13,172,896 |
| 2024-05-14 | 21,100.01 | 21,200.01 | 20,800.01 | 20,850.01 | 15,582.83 | 6,677,188 |
| 2024-05-13 | 20,700.01 | 21,200.01 | 20,700.01 | 21,000.01 | 15,694.94 | 14,314,425 |
| 2024-05-10 | 20,450.01 | 20,750.01 | 20,250.01 | 20,650.01 | 15,433.35 | 8,840,647 |
| 2024-05-09 | 20,900.01 | 21,050.01 | 20,400.01 | 20,400.01 | 15,246.51 | 11,318,836 |
| 2024-05-08 | 20,400.01 | 20,950.01 | 20,100.01 | 20,650.01 | 15,433.35 | 10,510,367 |
| 2024-05-07 | 20,500.01 | 20,700.01 | 20,300.01 | 20,500.01 | 15,321.25 | 7,732,137 |
| 2024-05-06 | 20,300.01 | 20,600.01 | 20,100.01 | 20,400.01 | 15,246.51 | 8,815,167 |
| 2024-05-03 | 20,000.01 | 20,250.01 | 19,850.01 | 20,000.01 | 14,947.56 | 8,752,117 |
| 2024-05-02 | 19,400.01 | 19,900.01 | 19,350.01 | 19,800.01 | 14,798.08 | 5,080,528 |
| 2024-04-26 | 19,400.01 | 19,700.01 | 19,250.01 | 19,400.01 | 14,499.13 | 4,811,168 |
| 2024-04-25 | 19,700.01 | 19,700.01 | 19,400.01 | 19,600.01 | 14,648.61 | 4,248,659 |
| 2024-04-24 | 19,500.01 | 19,900.01 | 19,300.01 | 19,650.01 | 14,685.98 | 7,914,787 |
| 2024-04-23 | 20,200.01 | 20,200.01 | 19,500.01 | 19,500.01 | 14,200.18 | 7,423,518 |
| 2024-04-22 | 19,900.01 | 20,250.01 | 19,800.01 | 20,200.01 | 14,709.93 | 8,188,307 |
| 2024-04-19 | 19,750.01 | 20,200.01 | 19,400.01 | 19,550.01 | 14,236.59 | 17,053,394 |
| 2024-04-17 | 21,000.01 | 21,000.01 | 20,000.01 | 20,000.01 | 14,564.29 | 9,456,067 |
| 2024-04-16 | 21,300.01 | 21,350.01 | 20,150.01 | 20,750.01 | 15,110.45 | 18,574,914 |
| 2024-04-15 | 22,900.01 | 23,050.01 | 21,300.01 | 21,300.01 | 15,510.97 | 25,350,642 |
| 2024-04-12 | 23,000.01 | 23,200.01 | 22,750.01 | 22,900.01 | 16,676.11 | 9,819,287 |
| 2024-04-11 | 22,500.01 | 23,400.01 | 22,400.01 | 22,900.01 | 16,676.11 | 15,257,965 |
| 2024-04-10 | 23,000.01 | 23,050.01 | 22,650.01 | 22,650.01 | 16,494.05 | 6,812,518 |
| 2024-04-09 | 22,650.01 | 22,950.01 | 22,650.01 | 22,850.01 | 16,639.70 | 5,241,728 |
| 2024-04-08 | 22,650.01 | 23,000.01 | 22,500.01 | 22,600.01 | 16,457.64 | 7,076,028 |
| 2024-04-05 | 22,950.01 | 23,100.01 | 22,600.01 | 22,600.01 | 16,457.64 | 19,290,044 |
| 2024-04-04 | 23,550.01 | 23,650.01 | 23,200.01 | 23,200.01 | 16,894.57 | 13,642,456 |
| 2024-04-03 | 24,150.01 | 24,200.01 | 23,600.01 | 23,650.01 | 17,222.27 | 12,902,886 |
| 2024-04-02 | 23,400.01 | 24,150.01 | 23,300.01 | 24,150.01 | 17,586.38 | 21,302,443 |
| 2024-04-01 | 23,600.01 | 23,800.01 | 23,300.01 | 23,600.01 | 17,185.86 | 15,792,265 |
| 2024-03-29 | 24,050.01 | 24,100.01 | 23,650.01 | 23,650.01 | 17,222.27 | 12,983,746 |
| 2024-03-28 | 24,200.01 | 24,200.01 | 23,750.01 | 24,050.01 | 17,513.55 | 17,996,284 |
| 2024-03-27 | 24,000.01 | 24,650.01 | 23,900.01 | 24,100.01 | 17,549.97 | 35,580,080 |
| 2024-03-26 | 22,800.01 | 23,500.01 | 22,800.01 | 23,500.01 | 17,113.04 | 14,979,765 |
| 2024-03-25 | 23,450.01 | 23,750.01 | 22,900.01 | 23,000.01 | 16,748.93 | 19,264,174 |
| 2024-03-22 | 22,850.01 | 23,450.01 | 22,700.01 | 23,250.01 | 16,930.98 | 40,718,845 |
| 2024-03-21 | 22,500.01 | 22,850.01 | 22,300.01 | 22,700.01 | 16,530.47 | 19,318,254 |
| 2024-03-20 | 22,350.01 | 22,450.01 | 22,100.01 | 22,350.01 | 16,275.59 | 8,307,127 |
| 2024-03-19 | 21,700.01 | 22,800.01 | 21,500.01 | 22,200.01 | 16,166.36 | 22,481,023 |
| 2024-03-18 | 22,200.01 | 22,350.01 | 20,900.01 | 21,650.01 | 15,765.84 | 21,220,933 |
| 2024-03-15 | 22,200.01 | 22,700.01 | 22,050.01 | 22,100.01 | 16,093.54 | 16,883,224 |
| 2024-03-14 | 22,700.01 | 22,700.01 | 22,100.01 | 22,250.01 | 16,202.77 | 12,676,426 |
| 2024-03-13 | 22,000.01 | 22,700.01 | 21,850.01 | 22,600.01 | 16,457.64 | 14,669,975 |
| 2024-03-12 | 21,900.01 | 22,050.01 | 21,850.01 | 21,850.01 | 15,911.48 | 15,146,295 |
| 2024-03-11 | 22,400.01 | 22,450.01 | 21,900.01 | 21,950.01 | 15,984.30 | 13,733,976 |
| 2024-03-08 | 22,900.01 | 23,000.01 | 22,350.01 | 22,400.01 | 16,312.00 | 22,575,663 |
| 2024-03-07 | 22,900.01 | 23,100.01 | 22,750.01 | 22,850.01 | 16,639.70 | 12,014,206 |
| 2024-03-06 | 23,500.01 | 23,500.01 | 22,650.01 | 22,950.01 | 16,712.52 | 15,050,225 |
| 2024-03-05 | 23,450.01 | 23,700.01 | 23,200.01 | 23,500.01 | 17,113.04 | 15,122,765 |
| 2024-03-04 | 23,350.01 | 23,800.01 | 23,100.01 | 23,450.01 | 17,076.63 | 24,740,683 |
| 2024-03-01 | 22,700.01 | 23,100.01 | 22,650.01 | 23,050.01 | 16,785.34 | 12,385,876 |
| 2024-02-29 | 22,950.01 | 23,100.01 | 22,600.01 | 22,750.01 | 16,566.88 | 12,595,046 |
| 2024-02-28 | 23,000.01 | 23,150.01 | 22,700.01 | 22,900.01 | 16,676.11 | 10,761,786 |
| 2024-02-27 | 22,550.01 | 23,300.01 | 22,500.01 | 22,850.01 | 16,639.70 | 21,072,083 |
| 2024-02-26 | 22,150.01 | 22,500.01 | 22,100.01 | 22,450.01 | 16,348.41 | 10,431,327 |
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.