Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 17,000.01 | 17,150.01 | 16,850.01 | 17,000.01 | 13,076.93 | 4,065,641 |
| 2025-10-28 | 16,600.01 | 16,850.01 | 16,500.01 | 16,850.01 | 12,961.54 | 3,949,026 |
| 2025-10-27 | 16,600.01 | 16,850.01 | 16,400.01 | 16,600.01 | 12,769.23 | 5,166,369 |
| 2025-10-24 | 16,500.01 | 16,600.01 | 16,050.01 | 16,300.01 | 12,538.47 | 5,739,462 |
| 2025-10-23 | 16,750.01 | 16,800.01 | 16,400.01 | 16,500.01 | 12,692.31 | 5,477,123 |
| 2025-10-22 | 16,800.01 | 16,800.01 | 16,250.01 | 16,550.01 | 12,730.77 | 6,930,139 |
| 2025-10-21 | 17,000.01 | 17,100.01 | 16,200.01 | 16,600.01 | 12,769.23 | 12,605,591 |
| 2025-10-20 | 18,250.01 | 18,350.01 | 17,000.01 | 17,000.01 | 13,076.93 | 17,313,147 |
| 2025-10-17 | 18,550.01 | 18,800.01 | 18,200.01 | 18,250.01 | 14,038.47 | 14,626,620 |
| 2025-10-16 | 18,500.01 | 18,750.01 | 18,200.01 | 18,500.01 | 14,230.77 | 7,173,556 |
| 2025-10-15 | 18,350.01 | 18,600.01 | 18,100.01 | 18,450.01 | 14,192.31 | 6,876,203 |
| 2025-10-14 | 18,800.01 | 19,000.01 | 18,350.01 | 18,350.01 | 14,115.39 | 11,951,719 |
| 2025-10-13 | 18,500.01 | 18,800.01 | 18,450.01 | 18,700.01 | 14,384.62 | 9,386,954 |
| 2025-10-10 | 19,000.01 | 19,150.01 | 18,900.01 | 19,000.01 | 14,615.39 | 5,368,733 |
| 2025-10-09 | 18,950.01 | 19,100.01 | 18,700.01 | 18,850.01 | 14,500.00 | 3,418,778 |
| 2025-10-08 | 18,900.01 | 18,950.01 | 18,500.01 | 18,800.01 | 14,461.54 | 4,625,375 |
| 2025-10-07 | 18,950.01 | 18,950.01 | 18,500.01 | 18,500.01 | 14,230.77 | 3,385,268 |
| 2025-10-06 | 18,300.01 | 19,000.01 | 18,150.01 | 18,800.01 | 14,461.54 | 5,400,493 |
| 2025-10-03 | 18,600.01 | 18,600.01 | 18,050.01 | 18,050.01 | 13,884.62 | 7,786,917 |
| 2025-10-02 | 19,000.01 | 19,100.01 | 18,500.01 | 18,500.01 | 14,230.77 | 5,527,105 |
| 2025-10-01 | 18,900.01 | 19,100.01 | 18,850.01 | 19,000.01 | 14,615.39 | 3,218,497 |
| 2025-09-30 | 19,200.01 | 19,200.01 | 18,500.01 | 19,000.01 | 14,615.39 | 10,068,527 |
| 2025-09-29 | 19,400.01 | 19,550.01 | 19,050.01 | 19,050.01 | 14,653.85 | 5,275,345 |
| 2025-09-26 | 19,500.01 | 19,850.01 | 19,300.01 | 19,350.01 | 14,884.62 | 8,060,260 |
| 2025-09-25 | 19,600.01 | 19,900.01 | 19,400.01 | 19,400.01 | 14,923.08 | 8,713,549 |
| 2025-09-24 | 19,000.01 | 19,400.01 | 18,750.01 | 19,400.01 | 14,923.08 | 8,426,475 |
| 2025-09-23 | 19,000.01 | 19,300.01 | 18,900.01 | 18,900.01 | 14,538.47 | 6,021,540 |
| 2025-09-22 | 19,750.01 | 19,750.01 | 18,700.01 | 18,950.01 | 14,576.93 | 14,266,039 |
| 2025-09-19 | 20,000.01 | 20,000.01 | 19,300.01 | 19,300.01 | 14,846.16 | 7,848,330 |
| 2025-09-18 | 19,800.01 | 19,950.01 | 19,500.01 | 19,700.01 | 15,153.85 | 7,746,575 |
| 2025-09-17 | 20,200.01 | 20,700.01 | 19,650.01 | 19,650.01 | 15,115.39 | 12,667,932 |
| 2025-09-16 | 20,850.01 | 20,850.01 | 20,200.01 | 20,200.01 | 15,538.47 | 14,221,254 |
| 2025-09-15 | 20,750.01 | 21,200.01 | 20,550.01 | 20,700.01 | 15,923.08 | 17,902,918 |
| 2025-09-12 | 20,350.01 | 20,900.01 | 20,200.01 | 20,500.01 | 15,769.24 | 22,163,238 |
| 2025-09-11 | 19,450.01 | 20,000.01 | 18,600.01 | 20,000.01 | 15,384.62 | 16,824,256 |
| 2025-09-10 | 19,950.01 | 20,050.01 | 19,250.01 | 19,450.01 | 14,961.54 | 9,056,144 |
| 2025-09-09 | 20,000.01 | 20,250.01 | 19,100.01 | 19,900.01 | 15,307.70 | 17,946,065 |
| 2025-09-08 | 20,250.01 | 20,800.01 | 20,000.01 | 20,000.01 | 15,384.62 | 28,735,007 |
| 2025-09-05 | 20,950.01 | 21,100.01 | 20,250.01 | 20,250.01 | 15,576.93 | 22,597,035 |
| 2025-09-04 | 19,800.01 | 20,950.01 | 19,550.01 | 20,950.01 | 16,115.39 | 37,525,396 |
| 2025-09-03 | 18,500.01 | 19,600.01 | 18,400.01 | 19,600.01 | 15,076.93 | 30,990,586 |
| 2025-08-29 | 18,350.01 | 18,800.01 | 18,300.01 | 18,350.01 | 14,115.39 | 10,910,105 |
| 2025-08-28 | 18,450.01 | 18,700.01 | 18,300.01 | 18,350.01 | 14,115.39 | 5,483,146 |
| 2025-08-27 | 18,800.01 | 18,800.01 | 18,300.01 | 18,300.01 | 14,076.93 | 7,798,064 |
| 2025-08-26 | 18,000.01 | 18,500.01 | 18,000.01 | 18,450.01 | 14,192.31 | 7,527,505 |
| 2025-08-25 | 18,550.01 | 18,650.01 | 17,900.01 | 18,000.01 | 13,846.16 | 10,786,454 |
| 2025-08-22 | 18,600.01 | 18,700.01 | 18,100.01 | 18,400.01 | 14,153.85 | 15,950,462 |
| 2025-08-21 | 18,900.01 | 18,950.01 | 18,350.01 | 18,800.01 | 14,461.54 | 13,865,548 |
| 2025-08-20 | 19,600.01 | 19,650.01 | 18,300.01 | 18,850.01 | 14,500.00 | 25,138,859 |
| 2025-08-19 | 19,800.01 | 19,900.01 | 19,500.01 | 19,600.01 | 15,076.93 | 12,404,855 |
| 2025-08-18 | 20,000.01 | 20,200.01 | 19,650.01 | 19,750.01 | 15,192.31 | 15,949,578 |
| 2025-08-15 | 19,550.01 | 20,100.01 | 19,300.01 | 19,450.01 | 14,961.54 | 18,373,063 |
| 2025-08-14 | 19,750.01 | 19,800.01 | 19,400.01 | 19,450.01 | 14,961.54 | 13,310,995 |
| 2025-08-13 | 20,000.01 | 20,000.01 | 19,300.01 | 19,700.01 | 15,153.85 | 19,031,110 |
| 2025-08-12 | 19,900.01 | 20,350.01 | 19,700.01 | 19,850.01 | 15,269.24 | 22,939,662 |
| 2025-08-11 | 19,850.01 | 19,900.01 | 19,450.01 | 19,750.01 | 15,192.31 | 19,575,082 |
| 2025-08-08 | 19,800.01 | 19,850.01 | 19,200.01 | 19,500.01 | 15,000.00 | 17,725,013 |
| 2025-08-07 | 19,000.01 | 19,600.01 | 18,900.01 | 19,600.01 | 15,076.93 | 25,184,437 |
| 2025-08-06 | 19,000.01 | 19,350.01 | 18,850.01 | 18,950.01 | 14,576.93 | 13,644,640 |
| 2025-08-05 | 18,700.01 | 19,350.01 | 18,300.01 | 18,600.01 | 14,307.70 | 37,137,517 |
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.