Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 11,950.01 | 12,400.01 | 11,900.01 | 12,400.01 | 8,766.85 | 18,476,851 |
| 2022-12-07 | 11,850.01 | 12,350.01 | 11,400.01 | 11,600.01 | 8,201.25 | 24,572,511 |
| 2022-12-06 | 13,100.01 | 13,200.01 | 12,250.01 | 12,250.01 | 8,660.80 | 32,791,422 |
| 2022-12-05 | 12,850.01 | 13,150.01 | 12,600.01 | 13,150.01 | 9,297.11 | 23,014,184 |
| 2022-12-02 | 11,250.01 | 12,300.01 | 11,150.01 | 12,300.01 | 8,696.15 | 20,442,635 |
| 2022-12-01 | 11,500.01 | 12,000.01 | 11,300.01 | 11,500.01 | 8,130.55 | 29,209,599 |
| 2022-11-30 | 10,900.01 | 11,400.01 | 10,600.01 | 11,250.01 | 7,953.80 | 18,276,001 |
| 2022-11-29 | 10,900.01 | 11,200.01 | 10,150.01 | 10,900.01 | 7,706.35 | 26,077,546 |
| 2022-11-28 | 10,300.01 | 10,550.01 | 10,200.01 | 10,550.01 | 7,458.90 | 16,865,767 |
| 2022-11-25 | 9,700.01 | 9,860.01 | 9,400.01 | 9,860.01 | 6,971.06 | 17,204,400 |
| 2022-11-24 | 8,490.00 | 9,220.01 | 8,450.00 | 9,220.01 | 6,518.58 | 18,491,847 |
| 2022-11-23 | 9,190.01 | 9,500.01 | 8,570.00 | 8,620.00 | 6,094.38 | 14,651,732 |
| 2022-11-22 | 9,500.01 | 10,150.01 | 9,180.01 | 9,200.01 | 6,504.44 | 21,412,740 |
| 2022-11-21 | 9,200.01 | 9,610.01 | 9,100.01 | 9,610.01 | 6,794.31 | 15,299,539 |
| 2022-11-18 | 8,800.01 | 8,990.01 | 8,570.00 | 8,990.01 | 6,355.97 | 29,190,587 |
| 2022-11-17 | 8,410.00 | 8,410.00 | 8,350.00 | 8,410.00 | 5,945.91 | 7,617,299 |
| 2022-11-16 | 7,070.00 | 7,860.00 | 6,850.00 | 7,860.00 | 5,557.05 | 14,420,085 |
| 2022-11-15 | 7,310.00 | 7,950.00 | 7,210.00 | 7,350.00 | 5,196.48 | 17,862,786 |
| 2022-11-14 | 7,700.00 | 8,050.00 | 7,540.00 | 7,650.00 | 5,408.58 | 15,953,105 |
| 2022-11-11 | 8,800.01 | 8,990.01 | 8,100.00 | 8,100.00 | 5,726.74 | 16,573,731 |
| 2022-11-10 | 8,820.01 | 9,200.01 | 8,700.00 | 8,700.00 | 6,150.94 | 21,706,919 |
| 2022-11-09 | 9,630.01 | 10,100.01 | 9,100.01 | 9,350.01 | 6,610.49 | 10,877,628 |
| 2022-11-08 | 9,750.01 | 10,050.01 | 9,630.01 | 9,630.01 | 6,808.45 | 20,001,034 |
| 2022-11-07 | 10,900.01 | 11,200.01 | 10,350.01 | 10,350.01 | 7,317.50 | 16,283,570 |
| 2022-11-04 | 11,750.01 | 11,850.01 | 11,100.01 | 11,100.01 | 7,847.75 | 24,272,039 |
| 2022-11-03 | 12,150.01 | 12,450.01 | 11,900.01 | 11,900.01 | 8,413.35 | 13,458,683 |
| 2022-11-02 | 11,750.01 | 12,400.01 | 11,700.01 | 12,400.01 | 8,766.85 | 18,397,984 |
| 2022-11-01 | 11,950.01 | 12,150.01 | 11,450.01 | 11,650.01 | 8,236.60 | 14,369,337 |
| 2022-10-31 | 11,400.01 | 11,900.01 | 11,400.01 | 11,400.01 | 8,059.85 | 28,667,707 |
| 2022-10-28 | 13,300.01 | 13,400.01 | 12,250.01 | 12,250.01 | 8,660.80 | 22,515,406 |
| 2022-10-27 | 12,350.01 | 13,150.01 | 12,350.01 | 13,150.01 | 9,297.11 | 14,590,271 |
| 2022-10-26 | 12,550.01 | 12,800.01 | 12,200.01 | 12,300.01 | 8,696.15 | 7,752,136 |
| 2022-10-25 | 11,700.01 | 12,450.01 | 11,600.01 | 12,450.01 | 8,802.20 | 22,245,464 |
| 2022-10-24 | 12,300.01 | 12,400.01 | 11,650.01 | 11,650.01 | 8,236.60 | 19,493,151 |
| 2022-10-21 | 13,500.01 | 13,500.01 | 12,500.01 | 12,500.01 | 8,837.55 | 21,588,283 |
| 2022-10-20 | 13,300.01 | 13,700.01 | 13,200.01 | 13,400.01 | 9,473.86 | 8,240,603 |
| 2022-10-19 | 13,800.01 | 13,900.01 | 13,300.01 | 13,300.01 | 9,403.16 | 12,718,217 |
| 2022-10-18 | 14,250.01 | 14,400.01 | 13,800.01 | 13,900.01 | 9,827.36 | 12,659,542 |
| 2022-10-17 | 13,800.01 | 14,100.01 | 13,500.01 | 14,050.01 | 9,933.41 | 13,185,527 |
| 2022-10-14 | 14,100.01 | 14,200.01 | 13,750.01 | 14,150.01 | 10,004.11 | 17,955,177 |
| 2022-10-13 | 13,600.01 | 14,000.01 | 13,400.01 | 13,850.01 | 9,792.01 | 11,614,881 |
| 2022-10-12 | 13,100.01 | 13,600.01 | 13,050.01 | 13,600.01 | 9,615.26 | 16,313,965 |
| 2022-10-11 | 12,850.01 | 13,300.01 | 12,500.01 | 12,750.01 | 9,014.31 | 20,399,520 |
| 2022-10-10 | 11,500.01 | 12,600.01 | 11,500.01 | 12,600.01 | 8,908.26 | 12,780,882 |
| 2022-10-07 | 12,100.01 | 12,400.01 | 11,800.01 | 11,800.01 | 8,342.65 | 14,020,126 |
| 2022-10-06 | 13,550.01 | 13,650.01 | 12,650.01 | 12,650.01 | 8,943.61 | 11,181,045 |
| 2022-10-05 | 13,450.01 | 13,700.01 | 13,200.01 | 13,550.01 | 9,579.91 | 6,548,911 |
| 2022-10-04 | 14,000.01 | 14,100.01 | 13,050.01 | 13,050.01 | 9,226.41 | 9,078,013 |
| 2022-10-03 | 14,800.01 | 14,850.01 | 13,800.01 | 13,800.01 | 9,756.66 | 11,848,804 |
| 2022-09-30 | 14,750.01 | 14,900.01 | 13,900.01 | 14,800.01 | 10,463.66 | 9,689,132 |
| 2022-09-29 | 15,400.01 | 15,500.01 | 14,800.01 | 14,800.01 | 10,463.66 | 6,371,896 |
| 2022-09-28 | 15,050.01 | 15,450.01 | 14,850.01 | 15,000.01 | 10,605.07 | 9,955,861 |
| 2022-09-27 | 15,400.01 | 15,500.01 | 15,100.01 | 15,100.01 | 10,675.77 | 5,758,902 |
| 2022-09-26 | 15,600.01 | 15,900.01 | 15,100.01 | 15,200.01 | 10,746.47 | 10,944,846 |
| 2022-09-23 | 16,300.01 | 16,550.01 | 16,000.01 | 16,200.01 | 11,453.47 | 8,568,658 |
| 2022-09-22 | 15,900.01 | 16,600.01 | 15,700.01 | 16,350.01 | 11,559.52 | 10,063,115 |
| 2022-09-21 | 15,900.01 | 16,350.01 | 15,900.01 | 16,100.01 | 11,382.77 | 7,211,180 |
| 2022-09-20 | 16,300.01 | 16,350.01 | 15,400.01 | 16,200.01 | 11,453.47 | 9,722,206 |
| 2022-09-19 | 17,300.01 | 17,350.01 | 16,000.01 | 16,000.01 | 11,312.07 | 22,361,421 |
| 2022-09-16 | 17,850.01 | 18,050.01 | 17,200.01 | 17,200.01 | 12,160.48 | 18,601,378 |
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.