Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 13,800.00 | 15,150.00 | 13,800.00 | 14,150.00 | 8,336.76 | 22,164,035 |
| 2022-06-20 | 15,600.00 | 16,100.00 | 14,750.00 | 14,750.00 | 8,690.26 | 19,700,329 |
| 2022-06-17 | 16,200.00 | 16,800.00 | 15,850.00 | 15,850.00 | 9,338.35 | 17,283,541 |
| 2022-06-16 | 18,100.00 | 18,150.00 | 16,750.00 | 17,000.00 | 10,015.89 | 10,546,230 |
| 2022-06-15 | 18,500.00 | 18,950.00 | 17,450.00 | 17,450.00 | 10,281.02 | 18,822,534 |
| 2022-06-14 | 19,250.00 | 19,750.00 | 18,750.00 | 18,750.00 | 11,046.94 | 19,903,428 |
| 2022-06-13 | 20,650.00 | 21,000.00 | 20,150.00 | 20,150.00 | 11,871.78 | 12,370,751 |
| 2022-06-10 | 21,900.00 | 22,800.00 | 21,650.00 | 21,650.00 | 12,755.53 | 12,964,464 |
| 2022-06-09 | 21,250.00 | 22,450.00 | 20,950.00 | 22,300.00 | 13,138.49 | 14,386,963 |
| 2022-06-08 | 20,500.00 | 21,350.00 | 20,350.00 | 21,000.00 | 12,372.57 | 10,859,235 |
| 2022-06-07 | 21,300.00 | 21,400.00 | 20,000.00 | 20,450.00 | 12,048.53 | 12,916,742 |
| 2022-06-06 | 22,050.00 | 22,400.00 | 21,250.00 | 21,500.00 | 12,667.16 | 7,422,772 |
| 2022-06-03 | 21,750.00 | 22,500.00 | 21,500.00 | 22,100.00 | 13,020.66 | 11,681,434 |
| 2022-06-02 | 22,500.00 | 22,800.00 | 21,400.00 | 21,650.00 | 12,755.53 | 18,921,834 |
| 2022-06-01 | 22,700.00 | 23,100.00 | 22,200.00 | 22,600.00 | 13,315.24 | 14,409,780 |
| 2022-05-31 | 23,000.00 | 23,050.00 | 22,600.00 | 22,800.00 | 13,433.08 | 9,640,959 |
| 2022-05-30 | 23,500.00 | 23,600.00 | 22,850.00 | 23,050.00 | 13,580.37 | 13,212,714 |
| 2022-05-27 | 21,900.00 | 23,200.00 | 21,700.00 | 23,200.00 | 13,668.75 | 25,915,591 |
| 2022-05-26 | 21,500.00 | 22,000.00 | 21,300.00 | 21,700.00 | 12,784.99 | 11,616,359 |
| 2022-05-25 | 20,250.00 | 21,350.00 | 19,750.00 | 21,200.00 | 12,490.41 | 15,983,479 |
| 2022-05-24 | 21,200.00 | 21,250.00 | 19,700.00 | 20,200.00 | 11,901.24 | 18,630,039 |
| 2022-05-23 | 21,750.00 | 22,200.00 | 20,800.00 | 21,150.00 | 12,460.95 | 12,445,628 |
| 2022-05-20 | 20,950.00 | 21,750.00 | 20,500.00 | 21,500.00 | 12,667.16 | 10,887,032 |
| 2022-05-19 | 20,900.00 | 21,450.00 | 20,650.00 | 20,950.00 | 12,343.11 | 6,331,434 |
| 2022-05-18 | 21,500.00 | 22,100.00 | 21,350.00 | 21,400.00 | 12,608.24 | 7,883,602 |
| 2022-05-17 | 19,000.00 | 21,150.00 | 18,650.00 | 21,150.00 | 12,460.95 | 20,132,236 |
| 2022-05-16 | 21,000.00 | 22,150.00 | 19,800.00 | 19,800.00 | 11,665.57 | 17,128,485 |
| 2022-05-13 | 22,500.00 | 23,200.00 | 21,250.00 | 21,250.00 | 12,519.86 | 15,667,583 |
| 2022-05-12 | 24,100.00 | 24,400.00 | 22,800.00 | 22,800.00 | 13,433.08 | 11,831,027 |
| 2022-05-11 | 24,600.00 | 25,250.00 | 23,950.00 | 24,500.00 | 14,434.67 | 9,545,676 |
| 2022-05-10 | 23,000.00 | 24,850.00 | 22,750.00 | 24,600.00 | 14,493.58 | 9,745,080 |
| 2022-05-09 | 25,100.00 | 25,900.00 | 24,200.00 | 24,200.00 | 14,257.92 | 11,197,144 |
| 2022-05-06 | 23,200.00 | 26,350.00 | 23,200.00 | 26,000.00 | 15,318.42 | 30,055,672 |
| 2022-05-05 | 26,350.00 | 26,850.00 | 24,550.00 | 24,650.00 | 14,523.04 | 28,245,612 |
| 2022-05-04 | 26,700.00 | 27,350.00 | 26,350.00 | 26,350.00 | 15,524.63 | 25,898,558 |
| 2022-04-29 | 28,300.01 | 28,850.01 | 28,250.01 | 28,300.01 | 16,673.51 | 8,370,462 |
| 2022-04-28 | 28,600.01 | 29,350.01 | 28,350.01 | 28,350.01 | 16,702.97 | 5,236,882 |
| 2022-04-27 | 28,000.00 | 29,000.01 | 27,700.00 | 28,900.01 | 17,027.02 | 7,118,444 |
| 2022-04-26 | 27,000.00 | 28,400.01 | 26,450.00 | 28,400.01 | 16,732.43 | 11,999,259 |
| 2022-04-25 | 30,000.01 | 30,500.01 | 28,100.00 | 28,100.00 | 16,555.68 | 12,448,359 |
| 2022-04-22 | 30,300.01 | 30,800.01 | 29,000.01 | 30,200.01 | 17,792.94 | 9,186,717 |
| 2022-04-21 | 29,200.01 | 30,600.01 | 28,600.01 | 30,100.01 | 17,734.02 | 13,751,313 |
| 2022-04-20 | 30,100.01 | 31,000.01 | 30,000.01 | 30,100.01 | 17,734.02 | 10,585,114 |
| 2022-04-19 | 31,800.01 | 31,900.01 | 30,050.01 | 30,300.01 | 17,851.85 | 7,815,634 |
| 2022-04-18 | 33,000.01 | 33,200.01 | 31,100.01 | 31,100.01 | 18,323.19 | 12,148,370 |
| 2022-04-15 | 33,300.01 | 34,450.01 | 33,200.01 | 33,200.01 | 19,560.45 | 9,358,966 |
| 2022-04-14 | 33,350.01 | 34,100.01 | 33,050.01 | 33,200.01 | 19,560.45 | 6,423,182 |
| 2022-04-13 | 33,050.01 | 33,500.01 | 32,200.01 | 33,100.01 | 19,501.53 | 6,969,976 |
| 2022-04-12 | 33,900.01 | 34,300.01 | 32,800.01 | 32,800.01 | 19,324.78 | 11,281,180 |
| 2022-04-08 | 35,650.01 | 35,650.01 | 32,850.01 | 32,850.01 | 19,354.24 | 21,075,588 |
| 2022-04-07 | 36,000.01 | 36,300.01 | 35,200.01 | 35,300.01 | 20,797.70 | 7,961,371 |
| 2022-04-06 | 35,400.01 | 36,700.01 | 35,400.01 | 35,950.01 | 21,180.66 | 10,976,531 |
| 2022-04-05 | 35,750.01 | 36,150.01 | 35,600.01 | 35,650.01 | 21,003.91 | 6,870,676 |
| 2022-04-04 | 36,100.01 | 36,150.01 | 35,600.01 | 35,650.01 | 21,003.91 | 7,241,846 |
| 2022-04-01 | 34,800.01 | 35,900.01 | 34,800.01 | 35,750.01 | 21,062.83 | 9,838,595 |
| 2022-03-31 | 36,600.01 | 37,000.01 | 34,600.01 | 35,000.01 | 20,620.95 | 20,913,944 |
| 2022-03-30 | 37,100.01 | 37,750.01 | 36,250.01 | 36,300.01 | 21,386.87 | 17,819,409 |
| 2022-03-29 | 38,150.01 | 38,150.01 | 37,450.01 | 37,550.01 | 22,123.34 | 10,746,276 |
| 2022-03-28 | 37,700.01 | 38,500.01 | 37,300.01 | 37,800.01 | 22,270.63 | 15,059,248 |
| 2022-03-25 | 37,600.01 | 38,500.01 | 37,100.01 | 37,850.01 | 22,300.09 | 16,994,639 |
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.