Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,500.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 3,620,221 |
| 2026-07-21 | 10,400.00 | 10,850.00 | 10,400.00 | 10,550.00 | 10,550.00 | 2,159,602 |
| 2026-07-20 | 11,150.00 | 11,250.00 | 10,650.00 | 10,650.00 | 10,650.00 | 4,608,800 |
| 2026-07-17 | 11,550.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,874,478 |
| 2026-07-16 | 11,550.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | 4,084,952 |
| 2026-07-15 | 11,550.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,650.00 | 6,871,741 |
| 2026-07-14 | 11,250.00 | 11,600.00 | 11,250.00 | 11,550.00 | 11,550.00 | 2,246,413 |
| 2026-07-13 | 11,400.00 | 11,450.00 | 11,200.00 | 11,250.00 | 11,250.00 | 3,547,760 |
| 2026-07-10 | 11,450.00 | 11,550.00 | 11,350.00 | 11,350.00 | 11,350.00 | 1,768,809 |
| 2026-07-09 | 11,600.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | 3,153,426 |
| 2026-07-08 | 11,450.00 | 11,700.00 | 11,350.00 | 11,700.00 | 11,700.00 | 3,711,824 |
| 2026-07-07 | 11,450.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 4,002,716 |
| 2026-07-06 | 11,550.00 | 11,750.00 | 11,250.00 | 11,450.00 | 11,450.00 | 3,450,442 |
| 2026-07-03 | 11,600.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | 2,697,084 |
| 2026-07-02 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,324,504 |
| 2026-07-01 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 11,750.00 | 2,382,255 |
| 2026-06-30 | 11,800.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | 1,695,629 |
| 2026-06-29 | 11,600.00 | 11,750.00 | 11,600.00 | 11,750.00 | 11,750.00 | 2,236,570 |
| 2026-06-26 | 11,650.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,415,775 |
| 2026-06-25 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | 1,789,127 |
| 2026-06-24 | 11,650.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | 2,599,506 |
| 2026-06-23 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | 3,738,232 |
| 2026-06-22 | 11,950.00 | 12,050.00 | 11,900.00 | 11,950.00 | 11,950.00 | 1,715,067 |
| 2026-06-19 | 12,100.00 | 12,100.00 | 11,900.00 | 11,950.00 | 11,950.00 | 2,337,899 |
| 2026-06-18 | 12,050.00 | 12,150.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,140,121 |
| 2026-06-17 | 12,300.00 | 12,350.00 | 12,050.00 | 12,050.00 | 12,050.00 | 3,357,581 |
| 2026-06-16 | 12,050.00 | 12,200.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2,782,383 |
| 2026-06-15 | 11,800.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 3,032,110 |
| 2026-06-12 | 11,850.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,147,357 |
| 2026-06-11 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 2,661,477 |
| 2026-06-10 | 11,750.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | 2,324,687 |
| 2026-06-09 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | 1,697,739 |
| 2026-06-08 | 11,700.00 | 11,850.00 | 11,500.00 | 11,650.00 | 11,650.00 | 5,359,434 |
| 2026-06-05 | 12,100.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | 2,678,419 |
| 2026-06-04 | 12,200.00 | 12,250.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,319,537 |
| 2026-06-03 | 12,100.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1,909,789 |
| 2026-06-02 | 12,450.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | 3,797,993 |
| 2026-06-01 | 12,450.00 | 12,500.00 | 12,300.00 | 12,450.00 | 12,450.00 | 2,538,960 |
| 2026-05-29 | 12,550.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | 3,456,531 |
| 2026-05-28 | 12,850.00 | 12,850.00 | 12,500.00 | 12,550.00 | 12,550.00 | 3,423,124 |
| 2026-05-27 | 12,800.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | 3,495,336 |
| 2026-05-26 | 12,400.00 | 13,000.00 | 12,400.00 | 12,800.00 | 12,800.00 | 9,466,593 |
| 2026-05-25 | 12,600.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | 3,336,275 |
| 2026-05-22 | 12,250.00 | 12,700.00 | 12,150.00 | 12,600.00 | 12,600.00 | 8,192,520 |
| 2026-05-21 | 12,000.00 | 12,250.00 | 11,950.00 | 12,200.00 | 12,200.00 | 2,699,337 |
| 2026-05-20 | 12,050.00 | 12,150.00 | 11,650.00 | 11,950.00 | 11,950.00 | 2,742,892 |
| 2026-05-19 | 12,100.00 | 12,200.00 | 12,050.00 | 12,050.00 | 12,050.00 | 2,109,962 |
| 2026-05-18 | 12,000.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | 2,065,727 |
| 2026-05-15 | 12,200.00 | 12,200.00 | 12,050.00 | 12,100.00 | 12,100.00 | 2,023,411 |
| 2026-05-14 | 12,200.00 | 12,350.00 | 12,150.00 | 12,200.00 | 12,200.00 | 1,708,316 |
| 2026-05-13 | 12,300.00 | 12,350.00 | 12,100.00 | 12,200.00 | 12,200.00 | 1,799,417 |
| 2026-05-12 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 3,253,465 |
| 2026-05-11 | 12,450.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | 5,943,150 |
| 2026-05-08 | 12,600.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | 2,758,432 |
| 2026-05-07 | 12,850.00 | 12,850.00 | 12,550.00 | 12,600.00 | 12,600.00 | 4,033,679 |
| 2026-05-06 | 12,500.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 4,564,379 |
| 2026-05-05 | 12,500.00 | 12,550.00 | 12,350.00 | 12,450.00 | 12,450.00 | 2,535,790 |
| 2026-05-04 | 12,400.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,500.00 | 4,508,833 |
| 2026-04-29 | 16,150.01 | 16,150.01 | 15,950.01 | 15,950.01 | 12,269.23 | 4,962,326 |
| 2026-04-28 | 15,800.01 | 16,250.01 | 15,800.01 | 16,050.01 | 12,346.16 | 4,329,455 |
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.