Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,700.01 | 15,950.01 | 15,550.01 | 15,800.01 | 12,153.85 | 4,007,089 |
| 2026-04-23 | 15,900.01 | 16,050.01 | 15,500.01 | 15,700.01 | 12,076.93 | 6,033,710 |
| 2026-04-22 | 16,100.01 | 16,150.01 | 15,850.01 | 15,900.01 | 12,230.77 | 3,574,679 |
| 2026-04-21 | 16,350.01 | 16,500.01 | 16,000.01 | 16,100.01 | 12,384.62 | 11,431,476 |
| 2026-04-20 | 16,050.01 | 16,300.01 | 16,000.01 | 16,200.01 | 12,461.54 | 5,648,278 |
| 2026-04-17 | 16,000.01 | 16,100.01 | 15,850.01 | 16,000.01 | 12,307.70 | 4,727,708 |
| 2026-04-16 | 16,200.01 | 16,300.01 | 15,650.01 | 16,000.01 | 12,307.70 | 9,210,658 |
| 2026-04-15 | 16,550.01 | 16,600.01 | 16,100.01 | 16,200.01 | 12,461.54 | 8,343,617 |
| 2026-04-14 | 15,500.01 | 16,400.01 | 15,350.01 | 16,400.01 | 12,615.39 | 16,274,201 |
| 2026-04-13 | 15,000.00 | 15,400.01 | 15,000.00 | 15,350.01 | 11,807.70 | 4,159,889 |
| 2026-04-10 | 15,600.01 | 15,650.01 | 15,300.01 | 15,300.01 | 11,769.23 | 2,992,622 |
| 2026-04-09 | 15,100.00 | 15,550.01 | 15,000.00 | 15,450.01 | 11,884.62 | 5,932,183 |
| 2026-04-08 | 15,050.00 | 15,250.01 | 14,900.00 | 15,100.00 | 11,615.39 | 5,605,735 |
| 2026-04-07 | 14,700.00 | 14,800.00 | 14,500.00 | 14,550.00 | 11,192.31 | 2,019,448 |
| 2026-04-06 | 14,800.00 | 14,950.00 | 14,650.00 | 14,650.00 | 11,269.23 | 2,179,634 |
| 2026-04-03 | 14,950.00 | 15,050.00 | 14,800.00 | 14,800.00 | 11,384.62 | 3,178,329 |
| 2026-04-02 | 14,800.00 | 15,150.01 | 14,750.00 | 14,950.00 | 11,500.00 | 3,355,078 |
| 2026-04-01 | 15,000.00 | 15,150.01 | 14,850.00 | 14,900.00 | 11,461.54 | 3,743,784 |
| 2026-03-31 | 15,000.00 | 15,100.00 | 14,800.00 | 14,850.00 | 11,423.08 | 4,262,888 |
| 2026-03-30 | 14,600.00 | 15,100.00 | 14,500.00 | 14,950.00 | 11,500.00 | 4,787,653 |
| 2026-03-27 | 14,550.00 | 14,950.00 | 14,500.00 | 14,900.00 | 11,461.54 | 4,874,995 |
| 2026-03-26 | 14,550.00 | 14,550.00 | 14,300.00 | 14,500.00 | 11,153.85 | 2,646,973 |
| 2026-03-25 | 14,450.00 | 14,600.00 | 14,350.00 | 14,400.00 | 11,076.93 | 5,362,074 |
| 2026-03-24 | 14,400.00 | 14,550.00 | 14,200.00 | 14,350.00 | 11,038.47 | 2,241,366 |
| 2026-03-23 | 14,200.00 | 14,300.00 | 13,650.00 | 13,850.00 | 10,653.85 | 5,864,693 |
| 2026-03-20 | 14,500.00 | 14,650.00 | 14,200.00 | 14,200.00 | 10,923.08 | 3,390,144 |
| 2026-03-19 | 14,650.00 | 14,700.00 | 14,500.00 | 14,600.00 | 11,230.77 | 3,692,546 |
| 2026-03-18 | 14,750.00 | 14,950.00 | 14,600.00 | 14,750.00 | 11,346.16 | 5,129,736 |
| 2026-03-17 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 11,153.85 | 2,362,419 |
| 2026-03-16 | 14,500.00 | 14,700.00 | 14,350.00 | 14,400.00 | 11,076.93 | 2,368,777 |
| 2026-03-13 | 14,250.00 | 14,550.00 | 14,250.00 | 14,350.00 | 11,038.47 | 3,546,357 |
| 2026-03-12 | 14,800.00 | 14,800.00 | 14,350.00 | 14,400.00 | 11,076.93 | 4,692,144 |
| 2026-03-11 | 14,350.00 | 14,850.00 | 14,250.00 | 14,800.00 | 11,384.62 | 5,641,210 |
| 2026-03-10 | 14,000.00 | 14,650.00 | 13,900.00 | 14,300.00 | 11,000.00 | 8,974,983 |
| 2026-03-09 | 14,000.00 | 14,050.00 | 13,800.00 | 13,800.00 | 10,615.39 | 9,474,744 |
| 2026-03-06 | 15,000.00 | 15,100.00 | 14,750.00 | 14,800.00 | 11,384.62 | 5,593,335 |
| 2026-03-05 | 15,500.01 | 15,600.01 | 15,000.00 | 15,000.00 | 11,538.47 | 4,647,804 |
| 2026-03-04 | 15,500.01 | 15,600.01 | 14,500.00 | 15,150.01 | 11,653.85 | 9,674,585 |
| 2026-03-03 | 15,700.01 | 15,950.01 | 15,450.01 | 15,500.01 | 11,923.08 | 6,526,341 |
| 2026-03-02 | 15,750.01 | 16,150.01 | 15,550.01 | 15,700.01 | 12,076.93 | 8,727,273 |
| 2026-02-27 | 16,250.01 | 16,350.01 | 16,050.01 | 16,150.01 | 12,423.08 | 4,137,559 |
| 2026-02-26 | 16,500.01 | 16,500.01 | 16,100.01 | 16,250.01 | 12,500.00 | 3,654,652 |
| 2026-02-25 | 16,400.01 | 16,800.01 | 16,350.01 | 16,400.01 | 12,615.39 | 9,049,726 |
| 2026-02-24 | 15,800.01 | 16,400.01 | 15,800.01 | 16,300.01 | 12,538.47 | 6,880,217 |
| 2026-02-23 | 15,800.01 | 16,050.01 | 15,650.01 | 15,900.01 | 12,230.77 | 3,312,831 |
| 2026-02-13 | 15,500.01 | 15,750.01 | 15,500.01 | 15,500.01 | 11,923.08 | 3,739,834 |
| 2026-02-12 | 15,650.01 | 15,800.01 | 15,450.01 | 15,600.01 | 12,000.00 | 2,606,584 |
| 2026-02-11 | 15,550.01 | 15,750.01 | 15,450.01 | 15,600.01 | 12,000.00 | 3,706,708 |
| 2026-02-10 | 15,600.01 | 15,700.01 | 15,400.01 | 15,450.01 | 11,884.62 | 3,678,965 |
| 2026-02-09 | 15,750.01 | 15,800.01 | 15,400.01 | 15,500.01 | 11,923.08 | 4,940,808 |
| 2026-02-06 | 16,000.01 | 16,350.01 | 15,600.01 | 15,600.01 | 12,000.00 | 5,987,599 |
| 2026-02-05 | 16,550.01 | 16,550.01 | 16,150.01 | 16,150.01 | 12,423.08 | 2,518,584 |
| 2026-02-04 | 15,950.01 | 16,800.01 | 15,900.01 | 16,500.01 | 12,692.31 | 10,707,434 |
| 2026-02-03 | 15,900.01 | 16,000.01 | 15,700.01 | 15,800.01 | 12,153.85 | 5,239,653 |
| 2026-02-02 | 16,000.01 | 16,000.01 | 15,600.01 | 15,750.01 | 12,115.39 | 6,360,968 |
| 2026-01-30 | 16,350.01 | 16,500.01 | 16,100.01 | 16,100.01 | 12,384.62 | 2,547,656 |
| 2026-01-29 | 16,300.01 | 16,400.01 | 16,150.01 | 16,250.01 | 12,500.00 | 3,337,950 |
| 2026-01-28 | 15,950.01 | 16,200.01 | 15,900.01 | 16,200.01 | 12,461.54 | 3,483,319 |
| 2026-01-27 | 15,700.01 | 15,950.01 | 15,600.01 | 15,900.01 | 12,230.77 | 4,142,677 |
| 2026-01-26 | 16,350.01 | 16,350.01 | 15,750.01 | 15,900.01 | 12,230.77 | 6,610,593 |
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.