Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 22,600.01 | 22,850.01 | 22,150.01 | 22,150.01 | 16,129.95 | 16,721,115 |
| 2024-02-22 | 22,700.01 | 22,800.01 | 22,550.01 | 22,550.01 | 16,421.23 | 11,822,976 |
| 2024-02-21 | 23,050.01 | 23,100.01 | 22,600.01 | 22,700.01 | 16,530.47 | 18,559,314 |
| 2024-02-20 | 23,300.01 | 23,350.01 | 23,000.01 | 23,050.01 | 16,785.34 | 11,231,606 |
| 2024-02-19 | 23,350.01 | 23,650.01 | 22,900.01 | 23,300.01 | 16,967.39 | 19,819,924 |
| 2024-02-16 | 23,400.01 | 23,500.01 | 23,200.01 | 23,350.01 | 17,003.80 | 9,366,757 |
| 2024-02-15 | 23,450.01 | 23,900.01 | 23,300.01 | 23,400.01 | 17,040.22 | 15,352,995 |
| 2024-02-07 | 23,100.01 | 23,350.01 | 23,100.01 | 23,250.01 | 16,930.98 | 9,976,717 |
| 2024-02-06 | 23,150.01 | 23,400.01 | 23,100.01 | 23,100.01 | 16,821.75 | 9,389,117 |
| 2024-02-05 | 23,000.01 | 23,200.01 | 22,900.01 | 23,100.01 | 16,821.75 | 9,124,697 |
| 2024-02-02 | 22,900.01 | 23,300.01 | 22,800.01 | 22,900.01 | 16,676.11 | 13,113,486 |
| 2024-02-01 | 22,700.01 | 22,950.01 | 22,650.01 | 22,900.01 | 16,676.11 | 9,657,541 |
| 2024-01-31 | 22,950.01 | 23,150.01 | 22,600.01 | 22,900.01 | 16,676.11 | 18,196,484 |
| 2024-01-30 | 22,850.01 | 23,150.01 | 22,600.01 | 23,150.01 | 16,858.16 | 14,811,155 |
| 2024-01-29 | 23,450.01 | 23,500.01 | 22,800.01 | 22,850.01 | 16,639.70 | 31,855,581 |
| 2024-01-26 | 23,150.01 | 23,700.01 | 23,150.01 | 23,550.01 | 17,149.45 | 21,241,343 |
| 2024-01-25 | 22,900.01 | 23,300.01 | 22,650.01 | 23,100.01 | 16,821.75 | 16,516,365 |
| 2024-01-24 | 22,850.01 | 23,050.01 | 22,800.01 | 22,850.01 | 16,639.70 | 13,466,046 |
| 2024-01-23 | 23,100.01 | 23,200.01 | 22,800.01 | 22,850.01 | 16,639.70 | 8,014,497 |
| 2024-01-22 | 22,600.01 | 23,300.01 | 22,550.01 | 23,050.01 | 16,785.34 | 32,698,498 |
| 2024-01-19 | 22,750.01 | 22,750.01 | 22,350.01 | 22,500.01 | 16,384.82 | 11,383,836 |
| 2024-01-18 | 22,650.01 | 22,950.01 | 22,400.01 | 22,550.01 | 16,421.23 | 16,082,035 |
| 2024-01-17 | 22,950.01 | 23,000.01 | 22,450.01 | 22,600.01 | 16,457.64 | 16,773,115 |
| 2024-01-16 | 21,600.01 | 22,900.01 | 21,450.01 | 22,900.01 | 16,676.11 | 25,732,192 |
| 2024-01-15 | 21,850.01 | 22,000.01 | 21,600.01 | 21,600.01 | 15,729.43 | 7,648,418 |
| 2024-01-12 | 21,800.01 | 22,100.01 | 21,500.01 | 21,700.01 | 15,802.25 | 16,291,725 |
| 2024-01-11 | 21,800.01 | 22,150.01 | 21,800.01 | 22,100.01 | 16,093.54 | 13,507,256 |
| 2024-01-10 | 21,900.01 | 21,950.01 | 21,300.01 | 21,700.01 | 15,802.25 | 25,478,042 |
| 2024-01-09 | 22,350.01 | 22,400.01 | 21,800.01 | 21,900.01 | 15,947.89 | 22,034,734 |
| 2024-01-08 | 22,450.01 | 22,600.01 | 22,250.01 | 22,350.01 | 16,275.59 | 14,058,065 |
| 2024-01-05 | 22,450.01 | 22,550.01 | 22,150.01 | 22,350.01 | 16,275.59 | 11,930,746 |
| 2024-01-04 | 22,650.01 | 22,850.01 | 22,450.01 | 22,450.01 | 16,348.41 | 16,620,365 |
| 2024-01-03 | 22,100.01 | 22,650.01 | 22,050.01 | 22,650.01 | 16,494.05 | 9,291,097 |
| 2024-01-02 | 23,000.01 | 23,000.01 | 22,150.01 | 22,150.01 | 16,129.95 | 16,101,795 |
| 2023-12-29 | 22,700.01 | 22,800.01 | 22,550.01 | 22,800.01 | 16,603.29 | 16,728,785 |
| 2023-12-28 | 22,450.01 | 22,800.01 | 22,400.01 | 22,700.01 | 16,530.47 | 15,505,095 |
| 2023-12-27 | 22,150.01 | 22,600.01 | 22,150.01 | 22,450.01 | 16,348.41 | 19,693,564 |
| 2023-12-26 | 21,950.01 | 22,250.01 | 21,850.01 | 22,100.01 | 16,093.54 | 9,299,937 |
| 2023-12-25 | 21,650.01 | 22,400.01 | 21,650.01 | 21,950.01 | 15,984.30 | 14,128,655 |
| 2023-12-22 | 21,750.01 | 21,900.01 | 21,400.01 | 21,600.01 | 15,729.43 | 6,887,398 |
| 2023-12-21 | 21,300.01 | 21,900.01 | 21,250.01 | 21,750.01 | 15,838.66 | 11,785,146 |
| 2023-12-20 | 21,650.01 | 21,650.01 | 21,300.01 | 21,500.01 | 15,656.61 | 5,805,538 |
| 2023-12-19 | 20,850.01 | 21,500.01 | 20,800.01 | 21,500.01 | 15,656.61 | 10,516,477 |
| 2023-12-18 | 20,850.01 | 21,150.01 | 20,750.01 | 20,750.01 | 15,110.45 | 7,769,707 |
| 2023-12-15 | 21,000.01 | 21,300.01 | 20,650.01 | 20,850.01 | 15,183.27 | 11,887,066 |
| 2023-12-14 | 21,300.01 | 21,350.01 | 20,900.01 | 21,000.01 | 15,292.50 | 13,171,986 |
| 2023-12-13 | 21,800.01 | 22,050.01 | 21,000.01 | 21,100.01 | 15,365.32 | 16,706,295 |
| 2023-12-12 | 21,800.01 | 22,100.01 | 21,700.01 | 21,750.01 | 15,838.66 | 8,229,647 |
| 2023-12-11 | 22,100.01 | 22,200.01 | 21,600.01 | 21,700.01 | 15,802.25 | 11,153,866 |
| 2023-12-08 | 22,400.01 | 23,150.01 | 22,000.01 | 22,100.01 | 16,093.54 | 22,107,401 |
| 2023-12-07 | 22,750.01 | 22,800.01 | 21,500.01 | 22,450.01 | 16,348.41 | 28,987,521 |
| 2023-12-06 | 22,400.01 | 22,800.01 | 22,100.01 | 22,700.01 | 16,530.47 | 13,441,606 |
| 2023-12-05 | 22,250.01 | 22,600.01 | 22,150.01 | 22,300.01 | 16,239.18 | 16,195,265 |
| 2023-12-04 | 22,200.01 | 22,800.01 | 22,000.01 | 22,250.01 | 16,202.77 | 27,036,482 |
| 2023-12-01 | 21,600.01 | 21,800.01 | 21,200.01 | 21,750.01 | 15,838.66 | 12,001,336 |
| 2023-11-30 | 21,750.01 | 22,000.01 | 21,400.01 | 21,450.01 | 15,620.20 | 13,763,616 |
| 2023-11-29 | 21,300.01 | 21,800.01 | 21,150.01 | 21,750.01 | 15,838.66 | 15,190,105 |
| 2023-11-28 | 20,700.01 | 21,300.01 | 20,150.01 | 21,300.01 | 15,510.97 | 17,007,114 |
| 2023-11-27 | 21,000.01 | 21,150.01 | 20,550.01 | 20,650.01 | 15,037.63 | 9,390,547 |
| 2023-11-24 | 20,800.01 | 20,950.01 | 19,900.01 | 20,950.01 | 15,256.09 | 22,410,693 |
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.