Hoasen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	16,000.01	16,450.01	15,800.01	16,400.01	11,594.87	34,274,767
2023-03-09	16,300.01	16,700.01	16,250.01	16,250.01	11,488.82	37,361,293
2023-03-08	15,950.01	16,250.01	15,900.01	16,250.01	11,488.82	24,191,699
2023-03-07	15,500.01	16,300.01	15,500.01	16,100.01	11,382.77	33,059,222
2023-03-06	15,800.01	15,950.01	15,100.01	15,350.01	10,852.52	15,106,590
2023-03-03	15,700.01	16,150.01	15,300.01	15,300.01	10,817.17	37,237,166
2023-03-02	15,600.01	15,850.01	15,350.01	15,500.01	10,958.57	16,183,279
2023-03-01	14,550.01	15,550.01	14,350.01	15,550.01	10,993.92	23,991,519
2023-02-28	14,800.01	14,900.01	14,300.01	14,550.01	10,286.91	12,197,881
2023-02-27	14,800.01	15,000.01	14,400.01	14,400.01	10,180.86	27,495,145
2023-02-24	15,800.01	15,950.01	15,000.01	15,200.01	10,746.47	18,291,801
2023-02-23	15,150.01	15,800.01	14,500.01	15,800.01	11,170.67	31,983,336
2023-02-22	15,500.01	16,400.01	15,000.01	15,000.01	10,605.07	49,150,645
2023-02-21	16,500.01	16,500.01	15,800.01	15,800.01	11,170.67	29,152,022
2023-02-20	15,550.01	16,200.01	15,550.01	16,200.01	11,453.47	28,674,669
2023-02-17	15,850.01	15,950.01	15,350.01	15,500.01	10,958.57	22,236,494
2023-02-16	15,300.01	15,900.01	15,000.01	15,850.01	11,206.02	42,775,404
2023-02-15	14,850.01	15,350.01	14,700.01	15,100.01	10,675.77	25,141,719
2023-02-14	14,400.01	15,100.01	14,350.01	14,850.01	10,499.01	21,042,105
2023-02-13	14,150.01	14,400.01	13,600.01	14,400.01	10,180.86	16,064,644
2023-02-10	14,200.01	14,600.01	13,900.01	14,400.01	10,180.86	17,015,199
2023-02-09	14,450.01	14,800.01	14,150.01	14,250.01	10,074.81	13,311,795
2023-02-08	13,600.01	14,450.01	13,050.01	14,450.01	10,216.21	20,010,540
2023-02-07	14,550.01	14,750.01	13,550.01	13,550.01	9,579.91	35,781,541
2023-02-06	14,500.01	14,700.01	14,100.01	14,550.01	10,286.91	13,885,288
2023-02-03	14,550.01	15,000.01	14,400.01	14,700.01	10,392.96	13,700,373
2023-02-02	14,850.01	15,000.01	14,450.01	14,500.01	10,251.56	20,384,657
2023-02-01	15,700.01	16,200.01	14,450.01	14,650.01	10,357.61	42,089,699
2023-01-31	15,000.01	15,500.01	14,850.01	15,500.01	10,958.57	21,357,574
2023-01-30	14,900.01	15,700.01	14,750.01	14,950.01	10,569.72	23,119,027
2023-01-27	14,650.01	15,100.01	14,300.01	14,950.01	10,569.72	18,476,449
2023-01-19	14,500.01	15,000.01	14,450.01	14,550.01	10,286.91	21,865,992
2023-01-18	15,000.01	15,100.01	14,550.01	14,550.01	10,286.91	20,039,463
2023-01-17	13,900.01	14,650.01	13,850.01	14,650.01	10,357.61	27,520,855
2023-01-16	13,250.01	13,900.01	12,950.01	13,700.01	9,685.96	23,038,539
2023-01-13	13,500.01	13,550.01	13,100.01	13,100.01	9,261.76	10,757,118
2023-01-12	13,300.01	13,300.01	12,950.01	13,200.01	9,332.46	12,042,959
2023-01-11	13,100.01	13,650.01	12,950.01	13,100.01	9,261.76	19,783,714
2023-01-10	12,500.01	13,200.01	12,050.01	12,850.01	9,085.01	17,828,507
2023-01-09	12,850.01	13,050.01	12,500.01	12,500.01	8,837.55	11,111,551
2023-01-06	13,200.01	13,400.01	12,550.01	12,650.01	8,943.61	16,904,866
2023-01-05	12,700.01	13,200.01	12,350.01	13,200.01	9,332.46	19,876,373
2023-01-04	12,800.01	12,900.01	12,500.01	12,650.01	8,943.61	14,504,575
2023-01-03	11,650.01	12,350.01	11,650.01	12,350.01	8,731.50	11,689,865
2022-12-30	11,700.01	11,950.01	11,500.01	11,550.01	8,165.90	7,582,619
2022-12-29	11,800.01	12,100.01	11,450.01	11,550.01	8,165.90	10,008,618
2022-12-28	12,000.01	12,200.01	11,800.01	11,900.01	8,413.35	11,093,609
2022-12-27	10,900.01	11,750.01	10,800.01	11,750.01	8,307.30	16,068,928
2022-12-26	11,800.01	11,800.01	11,000.01	11,000.01	7,777.05	19,379,604
2022-12-23	12,450.01	12,450.01	11,800.01	11,800.01	8,342.65	19,872,891
2022-12-22	13,300.01	13,500.01	12,400.01	12,550.01	8,872.90	18,595,888
2022-12-21	13,950.01	14,150.01	12,750.01	13,150.01	9,297.11	27,028,772
2022-12-20	13,650.01	14,100.01	12,800.01	13,700.01	9,685.96	41,538,435
2022-12-19	13,850.01	14,400.01	13,600.01	13,700.01	9,685.96	34,907,844
2022-12-16	12,500.01	13,500.01	12,400.01	13,500.01	9,544.56	44,259,548
2022-12-15	12,600.01	13,000.01	12,500.01	12,650.01	8,943.61	13,001,281
2022-12-14	12,950.01	13,200.01	12,600.01	12,650.01	8,943.61	19,379,336
2022-12-13	12,050.01	12,700.01	11,550.01	12,700.01	8,978.96	17,249,524
2022-12-12	13,000.01	13,350.01	12,050.01	12,050.01	8,519.40	22,908,535
2022-12-09	12,450.01	13,150.01	12,200.01	12,950.01	9,155.71	19,020,350

← NewerPage 16 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.