Hoasen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	18,250.01	18,650.01	18,100.01	18,550.01	14,269.24	6,839,987
2025-08-01	18,650.01	18,950.01	18,200.01	18,500.01	14,230.77	10,008,114
2025-07-31	19,000.01	19,250.01	18,600.01	18,650.01	14,346.16	14,607,939
2025-07-30	18,350.01	18,900.01	18,000.01	18,900.01	14,538.47	24,780,333
2025-07-29	19,600.01	19,650.01	18,000.01	18,000.01	13,846.16	29,927,653
2025-07-28	18,950.01	19,550.01	18,700.01	19,350.01	14,884.62	28,080,849
2025-07-25	18,750.01	19,050.01	18,600.01	18,650.01	14,346.16	16,353,800
2025-07-24	18,950.01	18,950.01	18,500.01	18,600.01	14,307.70	11,111,332
2025-07-23	18,300.01	19,100.01	18,300.01	18,900.01	14,538.47	35,445,605
2025-07-22	18,000.01	18,050.01	17,850.01	18,050.01	13,884.62	8,738,899
2025-07-21	18,150.01	18,550.01	18,000.01	18,000.01	13,846.16	15,886,502
2025-07-18	18,100.01	18,250.01	17,750.01	17,950.01	13,807.70	13,055,428
2025-07-17	18,150.01	18,500.01	18,000.01	18,000.01	13,846.16	13,314,206
2025-07-16	17,950.01	18,100.01	17,900.01	18,050.01	13,884.62	10,321,869
2025-07-15	17,900.01	18,300.01	17,750.01	17,900.01	13,769.24	23,016,426
2025-07-14	17,700.01	17,850.01	17,450.01	17,750.01	13,653.85	10,087,494
2025-07-11	17,800.01	18,050.01	17,450.01	17,650.01	13,576.93	16,905,142
2025-07-10	17,600.01	17,900.01	17,550.01	17,700.01	13,615.39	10,881,789
2025-07-09	17,750.01	18,000.01	17,450.01	17,600.01	13,538.47	17,205,494
2025-07-08	17,450.01	18,000.01	17,350.01	17,650.01	13,576.93	24,347,380
2025-07-07	17,250.01	17,400.01	16,950.01	17,350.01	13,346.16	17,387,884
2025-07-04	17,100.01	17,200.01	16,850.01	16,950.01	13,038.47	9,029,922
2025-07-03	17,200.01	17,550.01	16,850.01	17,100.01	13,153.85	21,704,247
2025-07-02	16,700.01	17,100.01	16,450.01	17,000.01	13,076.93	15,523,152
2025-07-01	16,650.01	16,900.01	16,550.01	16,700.01	12,846.16	8,042,415
2025-06-30	16,800.01	16,800.01	16,450.01	16,600.01	12,769.23	5,821,304
2025-06-27	16,800.01	16,900.01	16,550.01	16,550.01	12,730.77	4,843,031
2025-06-26	16,800.01	16,900.01	16,550.01	16,750.01	12,884.62	4,636,783
2025-06-25	16,900.01	17,100.01	16,750.01	16,750.01	12,884.62	12,347,738
2025-06-24	16,550.01	16,750.01	16,500.01	16,750.01	12,884.62	5,450,499
2025-06-23	16,400.01	16,500.01	16,250.01	16,350.01	12,576.93	5,833,435
2025-06-20	16,750.01	16,850.01	16,500.01	16,600.01	12,769.23	6,184,835
2025-06-19	16,950.01	17,000.01	16,550.01	16,750.01	12,884.62	5,925,251
2025-06-18	16,900.01	17,150.01	16,700.01	16,900.01	13,000.00	9,561,216
2025-06-17	16,850.01	17,150.01	16,700.01	16,900.01	13,000.00	14,594,718
2025-06-16	16,300.01	16,750.01	16,250.01	16,700.01	12,846.16	10,229,071
2025-06-13	16,450.01	16,600.01	16,100.01	16,300.01	12,538.47	7,391,978
2025-06-12	16,150.01	17,100.01	16,150.01	16,650.01	12,807.70	20,897,584
2025-06-11	16,100.01	16,100.01	15,600.01	16,000.01	12,307.70	5,592,603
2025-06-10	15,900.01	16,300.01	15,800.01	15,850.01	12,192.31	6,413,319
2025-06-09	16,200.01	16,350.01	16,000.01	16,000.01	12,307.70	4,885,415
2025-06-06	16,350.01	16,700.01	16,200.01	16,200.01	12,461.54	13,086,537
2025-06-05	16,100.01	16,350.01	16,000.01	16,350.01	12,576.93	4,692,619
2025-06-04	16,450.01	16,650.01	16,150.01	16,150.01	12,423.08	7,399,746
2025-06-03	16,400.01	16,400.01	16,050.01	16,350.01	12,576.93	9,127,505
2025-06-02	15,800.01	16,000.01	15,350.01	16,000.01	12,307.70	10,795,752
2025-05-30	16,400.01	16,950.01	16,200.01	16,300.01	12,538.47	18,601,707
2025-05-29	16,550.01	16,600.01	16,300.01	16,300.01	12,538.47	6,349,065
2025-05-28	16,500.01	16,700.01	16,350.01	16,450.01	12,653.85	6,991,186
2025-05-27	16,500.01	16,700.01	16,200.01	16,400.01	12,615.39	11,606,938
2025-05-26	16,250.01	16,400.01	15,750.01	16,400.01	12,615.39	7,296,794
2025-05-23	16,350.01	16,350.01	16,000.01	16,250.01	12,500.00	4,318,809
2025-05-22	16,500.01	16,800.01	16,200.01	16,250.01	12,500.00	9,692,377
2025-05-21	16,400.01	16,500.01	16,000.01	16,400.01	12,615.39	8,404,283
2025-05-20	16,300.01	16,600.01	16,300.01	16,300.01	12,538.47	7,950,296
2025-05-19	16,350.01	16,650.01	16,100.01	16,250.01	12,500.00	11,791,850
2025-05-16	15,750.01	16,600.01	15,750.01	16,450.01	12,653.85	21,856,035
2025-05-15	15,600.01	16,100.01	15,500.01	15,950.01	12,269.23	17,374,897
2025-05-14	14,750.00	15,650.01	14,750.00	15,500.01	11,923.08	23,032,716
2025-05-13	15,200.01	15,200.01	14,850.00	15,000.00	11,538.47	6,793,633

← NewerPage 6 of 21 · 1,246 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.