Hoasen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15,900.01	16,200.01	15,700.01	16,100.01	11,382.77	25,379,658
2023-06-05	15,700.01	16,000.01	15,600.01	15,850.01	11,206.02	33,364,380
2023-06-02	15,250.01	15,700.01	15,250.01	15,500.01	10,958.57	20,740,161
2023-06-01	15,300.01	15,350.01	14,950.01	15,200.01	10,746.47	20,128,908
2023-05-31	15,800.01	15,850.01	15,200.01	15,400.01	10,887.87	48,534,569
2023-05-30	15,800.01	16,000.01	15,600.01	15,850.01	11,206.02	17,873,096
2023-05-29	15,500.01	15,700.01	15,350.01	15,700.01	11,099.97	12,848,501
2023-05-26	15,600.01	15,600.01	15,200.01	15,350.01	10,852.52	19,942,251
2023-05-25	15,500.01	15,750.01	15,400.01	15,500.01	10,958.57	18,264,351
2023-05-24	16,000.01	16,100.01	15,600.01	15,600.01	11,029.27	21,613,189
2023-05-23	16,150.01	16,300.01	15,850.01	15,950.01	11,276.72	19,968,898
2023-05-22	15,600.01	16,300.01	15,600.01	16,150.01	11,418.12	26,808,104
2023-05-19	15,500.01	15,750.01	15,400.01	15,550.01	10,993.92	8,258,947
2023-05-18	15,600.01	15,700.01	15,450.01	15,450.01	10,923.22	11,644,741
2023-05-17	15,750.01	15,850.01	15,500.01	15,500.01	10,958.57	16,088,746
2023-05-16	16,000.01	16,100.01	15,700.01	15,800.01	11,170.67	11,140,340
2023-05-15	16,500.01	16,500.01	15,900.01	15,900.01	11,241.37	24,259,585
2023-05-12	16,100.01	16,600.01	16,050.01	16,300.01	11,524.17	20,457,632
2023-05-11	15,950.01	16,400.01	15,900.01	16,100.01	11,382.77	22,331,426
2023-05-10	16,000.01	16,100.01	15,800.01	15,950.01	11,276.72	12,559,010
2023-05-09	15,700.01	16,250.01	15,650.01	15,950.01	11,276.72	24,473,292
2023-05-08	15,700.01	15,750.01	15,450.01	15,600.01	11,029.27	10,923,154
2023-05-05	15,400.01	15,800.01	15,300.01	15,550.01	10,993.92	15,056,511
2023-05-04	15,500.01	15,800.01	15,350.01	15,500.01	10,958.57	12,234,838
2023-04-28	15,500.01	15,600.01	15,250.01	15,500.01	10,958.57	10,955,156
2023-04-27	15,750.01	15,800.01	15,250.01	15,300.01	10,817.17	14,257,932
2023-04-26	14,950.01	15,700.01	14,800.01	15,700.01	11,099.97	20,050,255
2023-04-25	14,700.01	15,200.01	14,700.01	14,950.01	10,569.72	9,073,327
2023-04-24	14,900.01	15,050.01	14,400.01	14,600.01	10,322.26	11,099,233
2023-04-21	15,400.01	15,400.01	14,750.01	14,950.01	10,569.72	11,585,959
2023-04-20	15,300.01	15,500.01	15,250.01	15,300.01	10,817.17	4,461,010
2023-04-19	15,750.01	15,800.01	15,300.01	15,300.01	10,817.17	7,690,542
2023-04-18	15,700.01	15,800.01	15,600.01	15,700.01	11,099.97	8,091,572
2023-04-17	15,350.01	15,750.01	15,350.01	15,600.01	11,029.27	6,842,152
2023-04-14	15,300.01	15,650.01	15,200.01	15,350.01	10,852.52	14,302,119
2023-04-13	15,600.01	15,700.01	15,000.01	15,100.01	10,675.77	17,071,437
2023-04-12	15,800.01	15,950.01	15,550.01	15,550.01	10,993.92	11,279,730
2023-04-11	15,500.01	15,900.01	15,450.01	15,800.01	11,170.67	13,362,945
2023-04-10	16,200.01	16,350.01	15,600.01	15,600.01	11,029.27	30,456,074
2023-04-07	16,400.01	16,550.01	15,950.01	16,200.01	11,453.47	19,942,653
2023-04-06	16,800.01	17,100.01	16,400.01	16,400.01	11,594.87	28,883,819
2023-04-05	16,400.01	16,750.01	16,300.01	16,700.01	11,806.97	20,839,006
2023-04-04	16,300.01	16,500.01	16,200.01	16,450.01	11,630.22	19,128,274
2023-04-03	16,350.01	16,400.01	16,050.01	16,200.01	11,453.47	17,008,370
2023-03-31	16,250.01	16,400.01	15,600.01	16,100.01	11,382.77	34,393,535
2023-03-30	16,800.01	16,900.01	16,200.01	16,250.01	11,488.82	25,356,895
2023-03-29	16,250.01	16,850.01	16,200.01	16,550.01	11,700.92	28,545,052
2023-03-28	16,500.01	16,600.01	16,250.01	16,250.01	11,488.82	14,164,202
2023-03-27	16,000.01	16,500.01	15,800.01	16,350.01	11,559.52	24,425,758
2023-03-24	16,100.01	16,200.01	15,900.01	15,900.01	11,241.37	12,551,913
2023-03-23	15,600.01	16,150.01	15,600.01	16,000.01	11,312.07	11,183,456
2023-03-22	16,300.01	16,300.01	15,850.01	15,850.01	11,206.02	11,656,122
2023-03-21	15,900.01	16,200.01	15,600.01	16,100.01	11,382.77	11,973,465
2023-03-20	16,100.01	16,350.01	15,700.01	15,700.01	11,099.97	18,419,675
2023-03-17	16,350.01	16,450.01	16,050.01	16,200.01	11,453.47	21,066,877
2023-03-16	16,300.01	16,500.01	16,000.01	16,100.01	11,382.77	20,920,792
2023-03-15	16,000.01	16,550.01	15,850.01	16,550.01	11,700.92	25,118,823
2023-03-14	16,200.01	16,200.01	15,350.01	15,550.01	10,993.92	33,682,526
2023-03-13	16,150.01	16,600.01	15,900.01	16,200.01	11,453.47	26,702,859
2023-03-10	16,000.01	16,450.01	15,800.01	16,400.01	11,594.87	34,274,767

← NewerPage 15 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.