Hoasen Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	22,000.01	22,100.01	20,500.01	20,500.01	14,928.39	24,842,342
2023-11-22	21,850.01	22,100.01	21,650.01	22,000.01	16,020.72	15,660,965
2023-11-21	22,000.01	22,650.01	21,800.01	21,900.01	15,947.89	19,559,794
2023-11-20	20,950.01	21,750.01	20,900.01	21,700.01	15,802.25	14,285,305
2023-11-17	21,700.01	22,000.01	21,000.01	21,450.01	15,620.20	24,843,251
2023-11-16	21,400.01	21,600.01	21,050.01	21,600.01	15,729.43	11,123,966
2023-11-15	22,400.01	22,400.01	21,450.01	21,500.01	15,656.61	21,174,133
2023-11-14	21,800.01	21,900.01	21,050.01	21,700.01	15,802.25	17,650,224
2023-11-13	20,650.01	21,900.01	20,650.01	21,500.01	15,656.61	27,809,071
2023-11-10	20,550.01	21,450.01	20,500.01	20,650.01	15,037.63	20,323,933
2023-11-09	21,300.01	21,500.01	20,800.01	20,800.01	15,146.86	17,998,364
2023-11-08	19,650.01	21,100.01	19,600.01	21,100.01	15,365.32	23,185,492
2023-11-07	19,800.01	20,100.01	19,600.01	19,750.01	14,382.23	15,295,145
2023-11-06	19,550.01	20,000.01	19,350.01	20,000.01	14,564.29	18,774,334
2023-11-03	19,000.01	19,500.01	18,650.01	19,450.01	14,163.77	19,457,874
2023-11-02	18,100.01	18,900.01	17,850.01	18,900.01	13,763.25	18,851,294
2023-11-01	16,950.01	17,700.01	16,850.01	17,700.01	12,889.39	7,927,137
2023-10-31	17,600.01	17,650.01	16,800.01	17,000.01	12,379.64	10,475,657
2023-10-30	17,600.01	18,050.01	17,200.01	17,200.01	12,525.29	8,771,747
2023-10-27	16,700.01	17,650.01	16,250.01	17,650.01	12,852.98	12,155,516
2023-10-26	17,350.01	17,400.01	16,600.01	16,600.01	12,088.36	18,083,254
2023-10-25	17,850.01	18,300.01	17,750.01	17,800.01	12,962.22	7,951,057
2023-10-24	17,750.01	17,900.01	17,250.01	17,700.01	12,889.39	5,978,958
2023-10-23	17,800.01	18,100.01	17,350.01	17,700.01	12,889.39	10,133,757
2023-10-20	17,000.01	17,800.01	16,950.01	17,800.01	12,962.22	9,907,557
2023-10-19	17,000.01	17,300.01	16,100.01	17,000.01	12,379.64	13,277,546
2023-10-18	18,200.01	18,250.01	16,750.01	17,000.01	12,379.64	25,451,650
2023-10-17	18,900.01	19,300.01	18,000.01	18,000.01	13,107.86	8,712,207
2023-10-16	19,650.01	19,750.01	18,800.01	18,800.01	13,690.43	9,362,207
2023-10-13	19,350.01	19,700.01	19,050.01	19,650.01	14,309.41	7,502,688
2023-10-12	19,900.01	20,250.01	19,400.01	19,700.01	14,345.82	8,730,797
2023-10-11	19,350.01	19,700.01	19,150.01	19,700.01	14,345.82	8,701,807
2023-10-10	19,600.01	19,800.01	19,300.01	19,300.01	14,054.54	9,040,457
2023-10-09	18,700.01	19,500.01	18,700.01	19,350.01	14,090.95	10,259,467
2023-10-06	18,350.01	19,000.01	17,900.01	18,750.01	13,654.02	10,052,767
2023-10-05	19,200.01	19,300.01	18,350.01	18,350.01	13,362.73	9,254,177
2023-10-04	18,000.01	19,600.01	18,000.01	19,100.01	13,908.89	16,048,755
2023-10-03	19,600.01	19,700.01	18,700.01	18,700.01	13,617.61	31,205,448
2023-10-02	20,150.01	20,500.01	19,900.01	20,100.01	14,637.11	16,281,065
2023-09-29	20,500.01	20,550.01	19,850.01	20,000.01	14,564.29	10,979,666
2023-09-28	19,700.01	20,450.01	19,400.01	20,300.01	14,782.75	14,516,575
2023-09-27	19,100.01	20,000.01	18,700.01	20,000.01	14,564.29	15,396,935
2023-09-26	19,900.01	20,200.01	19,000.01	19,000.01	13,836.07	26,544,950
2023-09-25	21,200.01	21,600.01	20,050.01	20,050.01	14,600.70	22,225,313
2023-09-22	22,450.01	22,600.01	21,550.01	21,550.01	15,693.02	44,837,503
2023-09-21	23,000.01	23,900.01	22,900.01	23,150.01	16,858.16	23,202,262
2023-09-20	23,000.01	23,250.01	22,850.01	23,150.01	16,858.16	10,766,726
2023-09-19	22,000.01	23,000.01	21,400.01	23,000.01	16,748.93	23,904,783
2023-09-18	21,400.01	22,100.01	21,400.01	21,800.01	15,875.07	16,247,785
2023-09-15	21,400.01	22,000.01	21,000.01	21,400.01	15,583.79	13,961,865
2023-09-14	22,000.01	22,000.01	21,000.01	21,300.01	15,510.97	17,680,124
2023-09-13	22,000.01	22,850.01	21,600.01	22,000.01	16,020.72	21,837,134
2023-09-12	21,200.01	21,850.01	20,900.01	21,850.01	15,911.48	20,776,333
2023-09-11	22,300.01	22,300.01	21,300.01	21,300.01	15,510.97	20,751,373
2023-09-08	21,500.01	22,300.01	21,450.01	22,000.01	16,020.72	22,414,073
2023-09-07	21,550.01	21,800.01	21,350.01	21,500.01	15,656.61	19,160,434
2023-09-06	19,950.01	21,300.01	19,600.01	21,300.01	15,510.97	31,298,140
2023-09-05	20,150.01	20,500.01	19,750.01	19,950.01	14,527.88	12,673,176
2023-08-31	19,950.01	20,200.01	19,700.01	20,000.01	14,564.29	15,172,035
2023-08-30	19,150.01	19,800.01	19,050.01	19,700.01	14,345.82	13,866,705

← NewerPage 13 of 21 · 1,246 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.