Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 18,250.01 | 18,650.01 | 18,100.01 | 18,100.01 | 12,796.78 | 9,790,227 |
| 2022-09-14 | 17,850.01 | 18,250.01 | 17,800.01 | 18,100.01 | 12,796.78 | 19,444,010 |
| 2022-09-13 | 21,500.00 | 21,600.00 | 20,500.00 | 21,000.00 | 12,372.57 | 24,205,795 |
| 2022-09-12 | 21,800.00 | 22,200.00 | 21,500.00 | 21,500.00 | 12,667.16 | 18,395,447 |
| 2022-09-09 | 20,850.00 | 21,500.00 | 20,150.00 | 21,500.00 | 12,667.16 | 20,936,761 |
| 2022-09-08 | 21,800.00 | 21,850.00 | 20,800.00 | 20,800.00 | 12,254.74 | 17,184,723 |
| 2022-09-07 | 22,300.00 | 22,450.00 | 21,500.00 | 21,500.00 | 12,667.16 | 35,769,933 |
| 2022-09-06 | 22,500.00 | 22,700.00 | 21,950.00 | 22,100.00 | 13,020.66 | 22,871,830 |
| 2022-09-05 | 21,000.00 | 22,250.00 | 21,000.00 | 22,250.00 | 13,109.03 | 40,995,888 |
| 2022-08-31 | 20,550.00 | 21,200.00 | 20,500.00 | 20,800.00 | 12,254.74 | 14,265,168 |
| 2022-08-30 | 21,000.00 | 21,150.00 | 20,500.00 | 20,500.00 | 12,077.99 | 10,896,834 |
| 2022-08-29 | 20,800.00 | 21,000.00 | 20,100.00 | 20,700.00 | 12,195.82 | 21,515,852 |
| 2022-08-26 | 21,900.00 | 21,900.00 | 21,250.00 | 21,350.00 | 12,578.78 | 17,013,117 |
| 2022-08-25 | 21,600.00 | 22,150.00 | 21,350.00 | 21,900.00 | 12,902.82 | 22,131,577 |
| 2022-08-24 | 21,500.00 | 21,800.00 | 21,300.00 | 21,350.00 | 12,578.78 | 15,093,312 |
| 2022-08-23 | 20,800.00 | 21,500.00 | 20,800.00 | 21,500.00 | 12,667.16 | 16,257,600 |
| 2022-08-22 | 20,400.00 | 21,100.00 | 20,200.00 | 20,800.00 | 12,254.74 | 14,634,089 |
| 2022-08-19 | 21,100.00 | 21,350.00 | 20,250.00 | 20,400.00 | 12,019.07 | 23,713,472 |
| 2022-08-18 | 20,900.00 | 21,400.00 | 20,900.00 | 21,100.00 | 12,431.49 | 10,910,491 |
| 2022-08-17 | 21,700.00 | 21,850.00 | 20,950.00 | 21,150.00 | 12,460.95 | 23,305,103 |
| 2022-08-16 | 21,550.00 | 22,600.00 | 21,500.00 | 21,750.00 | 12,814.45 | 25,948,048 |
| 2022-08-15 | 21,900.00 | 22,100.00 | 21,500.00 | 21,550.00 | 12,696.62 | 18,049,342 |
| 2022-08-12 | 20,300.00 | 21,700.00 | 20,150.00 | 21,700.00 | 12,784.99 | 38,977,105 |
| 2022-08-11 | 21,200.00 | 21,300.00 | 19,900.00 | 20,300.00 | 11,960.15 | 18,021,384 |
| 2022-08-10 | 20,450.00 | 20,900.00 | 20,050.00 | 20,900.00 | 12,313.65 | 21,389,075 |
| 2022-08-09 | 20,750.00 | 21,200.00 | 20,400.00 | 20,550.00 | 12,107.45 | 16,209,556 |
| 2022-08-08 | 20,600.00 | 20,950.00 | 20,300.00 | 20,750.00 | 12,225.28 | 17,659,693 |
| 2022-08-05 | 19,900.00 | 20,700.00 | 19,800.00 | 20,500.00 | 12,077.99 | 17,700,988 |
| 2022-08-04 | 20,100.00 | 20,400.00 | 19,600.00 | 19,900.00 | 11,724.48 | 20,202,614 |
| 2022-08-03 | 18,100.00 | 19,550.00 | 18,050.00 | 19,550.00 | 11,518.28 | 24,452,599 |
| 2022-08-02 | 18,200.00 | 18,750.00 | 18,100.00 | 18,300.00 | 10,781.81 | 15,503,689 |
| 2022-08-01 | 16,950.00 | 18,100.00 | 16,900.00 | 18,100.00 | 10,663.98 | 19,013,261 |
| 2022-07-29 | 17,150.00 | 17,400.00 | 16,900.00 | 16,950.00 | 9,986.43 | 6,353,607 |
| 2022-07-28 | 16,850.00 | 17,100.00 | 16,700.00 | 17,000.00 | 10,015.89 | 5,944,356 |
| 2022-07-27 | 16,150.00 | 16,500.00 | 16,100.00 | 16,500.00 | 9,721.31 | 8,388,459 |
| 2022-07-26 | 17,550.00 | 17,700.00 | 16,600.00 | 16,600.00 | 9,780.22 | 15,618,575 |
| 2022-07-25 | 18,000.00 | 18,050.00 | 17,500.00 | 17,600.00 | 10,369.39 | 7,914,613 |
| 2022-07-22 | 18,300.00 | 18,500.00 | 18,100.00 | 18,100.00 | 10,663.98 | 5,531,247 |
| 2022-07-21 | 18,100.00 | 18,750.00 | 18,100.00 | 18,300.00 | 10,781.81 | 14,421,670 |
| 2022-07-20 | 17,800.00 | 18,400.00 | 17,550.00 | 18,000.00 | 10,605.06 | 15,422,224 |
| 2022-07-19 | 17,650.00 | 17,700.00 | 17,300.00 | 17,450.00 | 10,281.02 | 6,363,730 |
| 2022-07-18 | 18,350.00 | 18,400.00 | 17,700.00 | 17,750.00 | 10,457.77 | 10,987,939 |
| 2022-07-15 | 18,300.00 | 18,950.00 | 18,200.00 | 18,200.00 | 10,722.90 | 15,111,951 |
| 2022-07-14 | 17,900.00 | 18,150.00 | 17,200.00 | 18,000.00 | 10,605.06 | 11,078,563 |
| 2022-07-13 | 18,400.00 | 18,700.00 | 17,800.00 | 17,900.00 | 10,546.14 | 9,429,022 |
| 2022-07-12 | 17,800.00 | 18,650.00 | 17,550.00 | 18,100.00 | 10,663.98 | 12,205,251 |
| 2022-07-11 | 18,100.00 | 18,550.00 | 17,300.00 | 17,800.00 | 10,487.23 | 11,654,118 |
| 2022-07-08 | 17,600.00 | 18,350.00 | 17,500.00 | 18,200.00 | 10,722.90 | 11,014,933 |
| 2022-07-07 | 17,350.00 | 17,550.00 | 16,900.00 | 17,300.00 | 10,192.64 | 8,757,540 |
| 2022-07-06 | 16,900.00 | 18,200.00 | 16,700.00 | 17,150.00 | 10,104.27 | 15,279,058 |
| 2022-07-05 | 16,800.00 | 17,850.00 | 16,800.00 | 17,200.00 | 10,133.73 | 14,225,480 |
| 2022-07-04 | 17,050.00 | 17,350.00 | 16,800.00 | 16,900.00 | 9,956.97 | 7,264,502 |
| 2022-07-01 | 16,100.00 | 17,050.00 | 15,400.00 | 16,900.00 | 9,956.97 | 10,101,950 |
| 2022-06-30 | 17,600.00 | 17,800.00 | 16,100.00 | 16,100.00 | 9,485.64 | 11,827,813 |
| 2022-06-29 | 16,450.00 | 17,650.00 | 16,350.00 | 17,250.00 | 10,163.18 | 10,216,515 |
| 2022-06-28 | 17,000.00 | 17,300.00 | 16,650.00 | 16,750.00 | 9,868.60 | 7,361,874 |
| 2022-06-27 | 16,100.00 | 17,000.00 | 15,650.00 | 17,000.00 | 10,015.89 | 13,282,128 |
| 2022-06-24 | 15,300.00 | 16,200.00 | 15,150.00 | 15,900.00 | 9,367.80 | 45,055,467 |
| 2022-06-23 | 15,200.00 | 15,250.00 | 14,700.00 | 15,150.00 | 8,925.93 | 6,802,547 |
| 2022-06-22 | 14,600.00 | 15,100.00 | 14,350.00 | 15,100.00 | 8,896.47 | 10,819,065 |
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.