Hoasen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	19,300.01	19,500.01	18,900.01	19,100.01	13,908.89	9,985,167
2023-08-28	18,650.01	19,300.01	18,650.01	19,200.01	13,981.72	16,913,384
2023-08-25	18,800.01	18,900.01	18,550.01	18,600.01	13,544.79	13,148,066
2023-08-24	18,300.01	18,750.01	18,050.01	18,750.01	13,654.02	10,759,836
2023-08-23	18,650.01	18,650.01	18,300.01	18,300.01	13,326.32	6,688,238
2023-08-22	18,800.01	18,800.01	17,500.01	18,400.01	13,399.14	13,343,066
2023-08-21	18,600.01	18,850.01	17,950.01	18,450.01	13,435.55	15,374,575
2023-08-18	19,850.01	19,900.01	18,600.01	18,600.01	13,544.79	36,697,688
2023-08-17	20,500.01	20,750.01	20,000.01	20,000.01	14,564.29	20,327,183
2023-08-16	20,600.01	20,600.01	20,200.01	20,400.01	14,855.57	9,156,287
2023-08-15	20,200.01	20,700.01	19,900.01	20,600.01	15,001.22	19,725,284
2023-08-14	19,950.01	20,350.01	19,950.01	20,100.01	14,637.11	14,955,715
2023-08-11	18,850.01	19,900.01	18,650.01	19,850.01	14,455.05	32,540,681
2023-08-10	19,000.01	19,200.01	18,750.01	18,800.01	13,690.43	10,341,627
2023-08-09	18,600.01	19,200.01	18,450.01	19,100.01	13,908.89	23,417,284
2023-08-08	19,100.01	19,300.01	18,650.01	18,700.01	13,617.61	17,562,214
2023-08-07	19,150.01	19,200.01	18,800.01	19,000.01	13,836.07	15,479,225
2023-08-04	18,750.01	18,900.01	18,500.01	18,900.01	13,763.25	12,810,066
2023-08-03	18,800.01	18,800.01	18,300.01	18,700.01	13,617.61	20,265,303
2023-08-02	18,400.01	18,900.01	18,350.01	18,800.01	13,690.43	14,976,645
2023-08-01	19,200.01	19,200.01	18,600.01	18,600.01	13,544.79	20,039,883
2023-07-31	19,100.01	19,250.01	18,500.01	19,250.01	14,018.13	30,927,640
2023-07-28	18,750.01	19,300.01	18,600.01	19,300.01	14,054.54	27,678,421
2023-07-27	18,700.01	18,800.01	18,250.01	18,750.01	13,654.02	21,743,923
2023-07-26	18,400.01	18,850.01	18,350.01	18,700.01	13,617.61	18,762,374
2023-07-25	18,300.01	18,700.01	18,150.01	18,300.01	13,326.32	19,835,914
2023-07-24	18,350.01	18,550.01	18,100.01	18,300.01	13,326.32	16,474,245
2023-07-21	17,650.01	18,300.01	17,550.01	18,200.01	13,253.50	25,952,412
2023-07-20	17,250.01	17,600.01	17,250.01	17,550.01	12,780.16	14,331,585
2023-07-19	17,300.01	17,500.01	17,200.01	17,350.01	12,634.52	18,126,544
2023-07-18	17,600.01	17,600.01	17,200.01	17,250.01	12,561.70	19,758,434
2023-07-17	17,900.01	17,950.01	17,500.01	17,650.01	12,852.98	11,343,666
2023-07-14	17,550.01	18,000.01	17,500.01	17,750.01	12,925.80	22,626,493
2023-07-13	17,600.01	17,800.01	17,450.01	17,500.01	12,743.75	12,828,526
2023-07-12	17,500.01	17,500.01	17,200.01	17,450.01	12,707.34	12,049,956
2023-07-11	17,450.01	17,550.01	17,300.01	17,450.01	12,707.34	20,925,573
2023-07-10	17,200.01	17,500.01	17,100.01	17,450.01	12,707.34	23,503,084
2023-07-07	16,350.01	17,200.01	16,250.01	17,200.01	12,525.29	29,862,420
2023-07-06	16,550.01	16,750.01	16,200.01	16,400.01	11,942.72	13,713,176
2023-07-05	16,700.01	16,900.01	16,500.01	16,700.01	12,161.18	24,495,242
2023-07-04	16,400.01	16,600.01	16,300.01	16,600.01	12,088.36	12,819,686
2023-07-03	16,550.01	16,600.01	16,400.01	16,400.01	11,942.72	7,725,897
2023-06-30	16,400.01	16,550.01	16,300.01	16,450.01	11,979.13	9,650,027
2023-06-29	16,900.01	16,950.01	16,400.01	16,400.01	11,942.72	16,111,935
2023-06-28	16,900.01	17,100.01	16,700.01	16,800.01	12,234.00	17,885,654
2023-06-27	17,000.01	17,050.01	16,600.01	16,900.01	12,306.82	19,455,014
2023-06-26	17,100.01	17,200.01	16,500.01	16,950.01	12,343.23	16,102,445
2023-06-23	17,450.01	17,650.01	17,250.01	17,350.01	12,266.53	25,190,996
2023-06-22	17,250.01	17,550.01	17,000.01	17,400.01	12,301.88	32,778,702
2023-06-21	16,650.01	17,150.01	16,450.01	17,150.01	12,125.12	27,417,215
2023-06-20	16,250.01	16,600.01	16,250.01	16,600.01	11,736.27	8,295,100
2023-06-19	16,500.01	16,550.01	16,250.01	16,250.01	11,488.82	10,741,854
2023-06-16	16,700.01	17,000.01	16,500.01	16,500.01	11,665.57	30,166,581
2023-06-15	16,750.01	16,850.01	16,350.01	16,550.01	11,700.92	26,118,253
2023-06-14	17,250.01	17,250.01	16,800.01	16,800.01	11,877.67	19,697,348
2023-06-13	16,600.01	17,300.01	16,400.01	17,200.01	12,160.48	38,639,768
2023-06-12	16,550.01	16,650.01	16,100.01	16,500.01	11,665.57	22,139,280
2023-06-09	16,300.01	16,600.01	16,250.01	16,550.01	11,700.92	19,910,651
2023-06-08	16,750.01	16,900.01	16,350.01	16,350.01	11,559.52	29,920,608
2023-06-07	16,400.01	16,900.01	16,400.01	16,750.01	11,842.32	38,239,810

← NewerPage 14 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.