Hoasen Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	34,900.01	35,400.01	34,100.01	34,350.01	20,237.99	10,510,880
2021-12-21	35,500.01	35,650.01	34,600.01	34,850.01	20,532.58	15,088,974
2021-12-20	36,000.01	36,600.01	35,600.01	35,700.01	21,033.37	10,234,189
2021-12-17	37,100.01	37,100.01	36,100.01	36,100.01	21,269.04	11,233,458
2021-12-16	37,500.01	37,850.01	36,800.01	37,150.01	21,887.67	7,215,816
2021-12-15	37,950.01	38,500.01	37,500.01	37,500.01	22,093.88	10,794,320
2021-12-14	35,200.01	37,600.01	35,150.01	37,600.01	22,152.80	19,130,879
2021-12-13	34,600.01	35,400.01	34,550.01	35,150.01	20,709.33	8,778,750
2021-12-10	35,650.01	35,750.01	34,500.01	34,500.01	20,326.37	14,922,188
2021-12-09	35,450.01	36,050.01	35,200.01	35,450.01	20,886.08	6,495,970
2021-12-08	36,800.01	36,800.01	35,450.01	35,500.01	20,915.54	7,157,329
2021-12-07	35,900.01	36,450.01	34,900.01	36,100.01	21,269.04	10,771,182
2021-12-06	37,100.01	37,800.01	34,900.01	34,900.01	20,562.04	19,930,744
2021-12-03	39,550.01	39,550.01	37,500.01	37,500.01	22,093.88	13,324,869
2021-12-02	39,700.01	39,800.01	39,250.01	39,400.01	23,213.30	5,884,904
2021-12-01	39,550.01	40,100.01	39,200.01	39,300.01	23,154.38	7,285,551
2021-11-30	39,200.01	40,350.01	38,800.01	39,550.01	23,301.68	14,742,227
2021-11-29	38,850.01	39,500.01	38,850.01	38,900.01	22,918.72	7,843,593
2021-11-26	39,300.01	40,500.01	39,300.01	39,750.01	23,419.51	12,973,140
2021-11-25	38,000.01	39,350.01	38,000.01	39,000.01	22,977.63	15,804,964
2021-11-24	39,150.01	39,150.01	37,800.01	37,950.01	22,359.00	15,450,022
2021-11-23	38,600.01	39,350.01	38,500.01	39,100.01	23,036.55	10,202,375
2021-11-22	37,500.01	39,100.01	37,500.01	38,400.01	22,624.13	17,033,362
2021-11-19	39,800.01	39,900.01	37,150.01	37,500.01	22,093.88	23,729,379
2021-11-18	42,300.01	42,400.01	39,900.01	39,900.01	23,507.89	29,651,079
2021-11-17	43,100.01	43,700.01	42,500.01	42,500.01	25,039.73	11,711,320
2021-11-16	43,400.01	44,400.01	43,050.01	43,100.01	25,393.23	8,181,021
2021-11-15	44,700.01	44,750.01	43,550.01	43,700.01	25,746.73	12,944,700
2021-11-12	43,500.01	45,050.01	43,500.01	44,700.01	26,335.90	10,607,288
2021-11-11	44,100.01	44,400.01	43,000.01	43,500.01	25,628.90	24,693,780
2021-11-10	45,400.01	45,650.01	44,400.01	44,500.01	26,218.07	20,950,579
2021-11-09	46,200.01	46,500.01	45,650.01	45,650.01	26,895.61	10,417,686
2021-11-08	46,500.01	46,800.01	45,750.01	46,050.01	27,131.28	12,015,006
2021-11-05	46,100.01	47,000.01	45,300.01	46,450.01	27,366.95	13,175,758
2021-11-04	45,000.01	46,200.01	44,500.01	45,800.01	26,983.99	11,940,611
2021-11-03	46,000.01	46,200.01	44,500.01	44,950.01	26,483.20	24,359,084
2021-11-02	46,000.01	46,950.01	45,650.01	45,800.01	26,983.99	17,916,781
2021-11-01	47,500.01	47,600.01	45,850.01	46,000.01	27,101.82	28,117,549
2021-10-29	48,300.01	48,400.01	46,850.01	47,400.01	27,926.66	19,043,630
2021-10-28	48,600.01	48,600.01	47,750.01	48,000.01	28,280.16	11,031,483
2021-10-27	47,950.01	48,200.01	47,450.01	48,050.01	28,309.62	15,220,732
2021-10-26	46,500.01	47,800.01	46,000.01	47,650.01	28,073.95	15,479,908
2021-10-25	48,900.01	49,000.01	47,000.01	47,000.01	27,690.99	24,957,938
2021-10-22	49,650.01	49,650.01	48,800.01	49,000.01	28,869.33	11,333,722
2021-10-21	49,500.01	49,900.01	48,900.01	49,400.01	29,105.00	12,887,658
2021-10-20	49,500.01	49,550.01	48,300.01	49,200.01	28,987.17	16,308,374

← NewerPage 21 of 21 · 1,246 trading days

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.