Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 38,150.01 | 38,250.01 | 37,500.01 | 37,550.01 | 22,123.34 | 13,755,170 |
| 2022-03-23 | 39,000.01 | 39,300.01 | 37,950.01 | 37,950.01 | 22,359.00 | 21,565,662 |
| 2022-03-22 | 38,200.01 | 38,850.01 | 37,100.01 | 38,800.01 | 22,859.80 | 26,649,577 |
| 2022-03-21 | 38,550.01 | 39,200.01 | 38,100.01 | 38,200.01 | 22,506.30 | 15,722,214 |
| 2022-03-18 | 37,100.01 | 38,100.01 | 36,650.01 | 37,850.01 | 22,300.09 | 21,318,376 |
| 2022-03-17 | 37,700.01 | 37,900.01 | 36,550.01 | 36,650.01 | 21,593.08 | 16,077,638 |
| 2022-03-16 | 37,600.01 | 38,050.01 | 37,150.01 | 37,350.01 | 22,005.50 | 11,023,931 |
| 2022-03-15 | 38,000.01 | 38,700.01 | 36,700.01 | 37,200.01 | 21,917.13 | 20,753,586 |
| 2022-03-14 | 40,500.01 | 40,800.01 | 38,000.01 | 38,000.01 | 22,388.46 | 21,331,391 |
| 2022-03-11 | 41,000.01 | 41,600.01 | 39,200.01 | 39,650.01 | 23,360.59 | 22,343,193 |
| 2022-03-10 | 41,200.01 | 42,100.01 | 40,650.01 | 40,950.01 | 24,126.51 | 19,232,268 |
| 2022-03-09 | 41,100.01 | 41,950.01 | 39,750.01 | 41,450.01 | 24,421.10 | 24,437,496 |
| 2022-03-08 | 41,700.01 | 42,400.01 | 40,150.01 | 40,400.01 | 23,802.47 | 23,933,442 |
| 2022-03-07 | 41,500.01 | 43,500.01 | 41,300.01 | 42,450.01 | 25,010.27 | 25,040,688 |
| 2022-03-04 | 42,400.01 | 42,400.01 | 40,700.01 | 40,800.01 | 24,038.14 | 25,334,732 |
| 2022-03-03 | 40,200.01 | 42,250.01 | 40,000.01 | 42,100.01 | 24,804.06 | 34,103,360 |
| 2022-03-02 | 38,900.01 | 39,900.01 | 38,900.01 | 39,650.01 | 23,360.59 | 19,615,650 |
| 2022-03-01 | 39,600.01 | 40,800.01 | 38,800.01 | 39,000.01 | 22,977.63 | 35,949,894 |
| 2022-02-28 | 36,200.01 | 38,350.01 | 36,000.01 | 38,350.01 | 22,594.67 | 35,212,855 |
| 2022-02-25 | 36,300.01 | 36,300.01 | 35,500.01 | 35,850.01 | 21,121.75 | 9,142,851 |
| 2022-02-24 | 36,550.01 | 37,100.01 | 34,800.01 | 35,550.01 | 20,945.00 | 14,730,497 |
| 2022-02-23 | 35,800.01 | 36,900.01 | 35,750.01 | 36,550.01 | 21,534.17 | 8,838,684 |
| 2022-02-22 | 36,000.01 | 36,450.01 | 35,050.01 | 35,800.01 | 21,092.29 | 16,579,441 |
| 2022-02-21 | 37,450.01 | 37,700.01 | 36,650.01 | 36,750.01 | 21,652.00 | 11,761,935 |
| 2022-02-18 | 36,200.01 | 37,700.01 | 36,100.01 | 37,250.01 | 21,946.59 | 16,882,805 |
| 2022-02-17 | 36,500.01 | 37,200.01 | 36,200.01 | 36,600.01 | 21,563.63 | 10,792,070 |
| 2022-02-16 | 36,000.01 | 36,450.01 | 35,550.01 | 36,450.01 | 21,475.25 | 9,757,291 |
| 2022-02-15 | 36,350.01 | 36,800.01 | 34,900.01 | 35,950.01 | 21,180.66 | 15,455,485 |
| 2022-02-14 | 36,550.01 | 38,000.01 | 36,300.01 | 36,300.01 | 21,386.87 | 15,665,333 |
| 2022-02-11 | 36,050.01 | 37,500.01 | 35,700.01 | 37,100.01 | 21,858.21 | 17,031,113 |
| 2022-02-10 | 36,950.01 | 37,600.01 | 36,150.01 | 36,400.01 | 21,445.79 | 21,430,691 |
| 2022-02-09 | 34,750.01 | 36,450.01 | 34,500.01 | 36,450.01 | 21,475.25 | 14,049,696 |
| 2022-02-08 | 31,600.01 | 34,100.01 | 31,550.01 | 34,100.01 | 20,090.70 | 16,090,171 |
| 2022-02-07 | 31,000.01 | 32,100.01 | 30,400.01 | 31,900.01 | 18,794.53 | 5,968,618 |
| 2022-01-28 | 30,600.01 | 30,950.01 | 30,300.01 | 30,350.01 | 17,881.31 | 5,267,572 |
| 2022-01-27 | 31,200.01 | 31,500.01 | 30,000.01 | 30,300.01 | 17,851.85 | 7,068,312 |
| 2022-01-26 | 31,300.01 | 31,700.01 | 30,900.01 | 30,900.01 | 18,205.36 | 7,237,829 |
| 2022-01-25 | 30,000.01 | 30,900.01 | 29,500.01 | 30,800.01 | 18,146.44 | 8,488,080 |
| 2022-01-24 | 32,250.01 | 32,250.01 | 30,050.01 | 30,050.01 | 17,704.56 | 14,774,041 |
| 2022-01-21 | 33,350.01 | 33,350.01 | 32,300.01 | 32,300.01 | 19,030.19 | 8,215,567 |
| 2022-01-20 | 32,800.01 | 33,600.01 | 31,900.01 | 33,400.01 | 19,678.28 | 7,112,981 |
| 2022-01-19 | 33,500.01 | 33,600.01 | 32,750.01 | 33,000.01 | 19,442.61 | 4,951,032 |
| 2022-01-18 | 33,300.01 | 34,000.01 | 31,200.01 | 33,150.01 | 19,530.99 | 12,216,659 |
| 2022-01-17 | 35,350.01 | 35,550.01 | 33,000.01 | 33,000.01 | 19,442.61 | 13,911,833 |
| 2022-01-14 | 35,500.01 | 36,500.01 | 35,300.01 | 35,450.01 | 20,886.08 | 4,982,365 |
| 2022-01-13 | 35,550.01 | 36,800.01 | 35,200.01 | 36,100.01 | 21,269.04 | 10,854,093 |
| 2022-01-12 | 34,600.01 | 35,500.01 | 34,300.01 | 35,200.01 | 20,738.79 | 10,425,720 |
| 2022-01-11 | 35,600.01 | 35,950.01 | 34,600.01 | 34,600.01 | 20,385.28 | 7,795,550 |
| 2022-01-10 | 35,700.01 | 36,400.01 | 35,300.01 | 35,350.01 | 20,827.16 | 8,415,935 |
| 2022-01-07 | 35,600.01 | 36,250.01 | 35,200.01 | 35,350.01 | 20,827.16 | 13,542,751 |
| 2022-01-06 | 36,800.01 | 36,800.01 | 35,600.01 | 35,800.01 | 21,092.29 | 15,355,381 |
| 2022-01-05 | 37,650.01 | 38,100.01 | 36,950.01 | 37,000.01 | 21,799.29 | 9,491,045 |
| 2022-01-04 | 37,750.01 | 38,400.01 | 37,400.01 | 37,500.01 | 22,093.88 | 11,637,890 |
| 2021-12-31 | 36,900.01 | 37,850.01 | 36,700.01 | 37,400.01 | 22,034.96 | 12,962,214 |
| 2021-12-30 | 37,200.01 | 37,350.01 | 36,600.01 | 36,900.01 | 21,740.38 | 5,149,150 |
| 2021-12-29 | 35,900.01 | 37,350.01 | 35,650.01 | 36,900.01 | 21,740.38 | 11,879,070 |
| 2021-12-28 | 35,100.01 | 36,250.01 | 34,900.01 | 35,900.01 | 21,151.21 | 11,694,449 |
| 2021-12-27 | 36,000.01 | 36,000.01 | 35,100.01 | 35,250.01 | 20,768.25 | 4,409,540 |
| 2021-12-24 | 36,000.01 | 36,450.01 | 35,250.01 | 35,700.01 | 21,033.37 | 9,124,212 |
| 2021-12-23 | 34,500.01 | 35,100.01 | 33,050.01 | 35,100.01 | 20,679.87 | 16,523,686 |
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.