Hoasen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16,650.01	16,800.01	16,350.01	16,350.01	12,576.93	3,040,847
2026-01-22	16,350.01	16,700.01	16,300.01	16,650.01	12,807.70	4,632,103
2026-01-21	16,700.01	16,750.01	16,150.01	16,300.01	12,538.47	7,029,360
2026-01-20	16,800.01	16,900.01	16,600.01	16,750.01	12,884.62	4,230,578
2026-01-19	16,850.01	16,950.01	16,600.01	16,800.01	12,923.08	3,983,416
2026-01-16	17,250.01	17,250.01	16,650.01	16,700.01	12,846.16	9,337,425
2026-01-15	16,400.01	17,100.01	16,300.01	17,000.01	13,076.93	16,423,220
2026-01-14	16,150.01	16,450.01	16,100.01	16,300.01	12,538.47	6,859,501
2026-01-13	16,550.01	16,600.01	16,150.01	16,200.01	12,461.54	5,837,852
2026-01-12	15,600.01	16,400.01	15,600.01	16,300.01	12,538.47	6,555,153
2026-01-09	15,800.01	15,900.01	15,600.01	15,600.01	12,000.00	3,040,568
2026-01-08	15,950.01	16,000.01	15,750.01	15,750.01	12,115.39	3,467,568
2026-01-07	15,500.01	15,900.01	15,450.01	15,850.01	12,192.31	3,377,797
2026-01-06	15,450.01	15,550.01	15,150.01	15,400.01	11,846.16	2,787,399
2026-01-05	15,750.01	15,850.01	15,400.01	15,450.01	11,884.62	3,162,691
2025-12-31	15,950.01	16,000.01	15,700.01	15,750.01	12,115.39	2,522,039
2025-12-30	16,200.01	16,200.01	15,900.01	15,900.01	12,230.77	1,616,959
2025-12-29	16,300.01	16,300.01	15,900.01	16,200.01	12,461.54	2,947,589
2025-12-26	16,450.01	16,700.01	16,000.01	16,050.01	12,346.16	5,800,173
2025-12-25	15,900.01	16,100.01	15,800.01	16,050.01	12,346.16	3,136,896
2025-12-24	15,800.01	15,900.01	15,750.01	15,900.01	12,230.77	2,774,991
2025-12-23	16,200.01	16,200.01	15,800.01	15,800.01	12,153.85	2,173,126
2025-12-22	16,000.01	16,100.01	15,800.01	16,050.01	12,346.16	3,633,793
2025-12-19	15,650.01	15,900.01	15,600.01	15,900.01	12,230.77	2,552,001
2025-12-18	15,800.01	15,800.01	15,600.01	15,650.01	12,038.47	1,828,906
2025-12-17	15,900.01	15,950.01	15,700.01	15,750.01	12,115.39	2,310,414
2025-12-16	15,450.01	16,000.01	15,200.01	15,900.01	12,230.77	4,167,067
2025-12-15	15,400.01	15,550.01	15,200.01	15,400.01	11,846.16	4,319,085
2025-12-12	16,400.01	16,450.01	15,400.01	15,400.01	11,846.16	5,651,760
2025-12-11	16,500.01	16,600.01	16,350.01	16,400.01	12,615.39	2,249,068
2025-12-10	16,550.01	16,650.01	16,400.01	16,450.01	12,653.85	2,315,172
2025-12-09	16,500.01	16,550.01	16,150.01	16,500.01	12,692.31	4,163,266
2025-12-08	16,700.01	16,750.01	16,450.01	16,500.01	12,692.31	2,123,093
2025-12-05	16,900.01	16,900.01	16,600.01	16,650.01	12,807.70	3,089,527
2025-12-04	16,750.01	16,950.01	16,750.01	16,850.01	12,961.54	3,625,278
2025-12-03	16,600.01	16,750.01	16,550.01	16,700.01	12,846.16	2,370,060
2025-12-02	16,500.01	16,550.01	16,250.01	16,500.01	12,692.31	4,267,403
2025-12-01	16,750.01	16,800.01	16,500.01	16,500.01	12,692.31	2,956,025
2025-11-28	16,850.01	16,950.01	16,600.01	16,700.01	12,846.16	6,433,712
2025-11-27	16,900.01	17,000.01	16,850.01	16,850.01	12,961.54	2,087,013
2025-11-26	16,750.01	16,950.01	16,700.01	16,850.01	12,961.54	6,866,823
2025-11-25	16,850.01	17,150.01	16,650.01	16,700.01	12,846.16	3,675,560
2025-11-24	17,100.01	17,300.01	16,900.01	16,900.01	13,000.00	3,237,138
2025-11-21	17,150.01	17,200.01	16,900.01	17,100.01	13,153.85	4,098,163
2025-11-20	17,450.01	17,450.01	17,050.01	17,100.01	13,153.85	2,715,318
2025-11-19	17,350.01	17,750.01	17,100.01	17,300.01	13,307.70	10,215,780
2025-11-18	17,200.01	17,500.01	17,200.01	17,300.01	13,307.70	5,277,862
2025-11-17	17,100.01	17,450.01	17,050.01	17,200.01	13,230.77	4,484,161
2025-11-14	17,000.01	17,200.01	16,950.01	17,050.01	13,115.39	4,089,565
2025-11-13	17,200.01	17,200.01	16,900.01	17,050.01	13,115.39	3,168,404
2025-11-12	17,100.01	17,250.01	16,950.01	17,100.01	13,153.85	4,940,525
2025-11-11	16,900.01	17,100.01	16,650.01	16,900.01	13,000.00	3,692,007
2025-11-10	16,700.01	17,150.01	16,700.01	16,850.01	12,961.54	3,374,696
2025-11-07	17,000.01	17,350.01	16,800.01	16,850.01	12,961.54	8,495,601
2025-11-06	17,150.01	17,200.01	16,800.01	17,000.01	13,076.93	3,926,077
2025-11-05	17,100.01	17,200.01	16,850.01	17,100.01	13,153.85	5,913,078
2025-11-04	16,800.01	17,150.01	16,350.01	17,150.01	13,192.31	6,359,524
2025-11-03	17,050.01	17,300.01	16,650.01	16,750.01	12,884.62	6,586,590
2025-10-31	16,700.01	17,050.01	16,650.01	16,750.01	12,884.62	4,488,165
2025-10-30	16,950.01	17,000.01	16,600.01	16,650.01	12,807.70	6,735,913

← NewerPage 4 of 5 · 248 trading daysOlder →

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.