Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,900.00 | 15,350.01 | 14,800.00 | 15,000.00 | 11,538.47 | 9,673,572 |
| 2025-05-09 | 14,800.00 | 15,050.00 | 14,600.00 | 14,900.00 | 11,461.54 | 8,811,765 |
| 2025-05-08 | 14,650.00 | 14,950.00 | 14,550.00 | 14,750.00 | 11,346.16 | 12,686,961 |
| 2025-05-07 | 14,300.00 | 14,650.00 | 14,250.00 | 14,550.00 | 11,192.31 | 6,545,954 |
| 2025-05-06 | 14,700.00 | 14,800.00 | 14,350.00 | 14,400.00 | 11,076.93 | 7,706,178 |
| 2025-05-05 | 14,100.00 | 14,700.00 | 13,800.00 | 14,650.00 | 11,269.23 | 12,594,340 |
| 2025-04-29 | 13,700.00 | 13,900.00 | 13,550.00 | 13,800.00 | 10,615.39 | 5,862,348 |
| 2025-04-28 | 13,500.00 | 13,900.00 | 13,400.00 | 13,650.00 | 10,500.00 | 8,099,647 |
| 2025-04-25 | 13,900.00 | 13,900.00 | 13,350.00 | 13,350.00 | 10,269.23 | 6,782,228 |
| 2025-04-24 | 13,600.00 | 13,900.00 | 13,350.00 | 13,500.00 | 10,384.62 | 7,992,657 |
| 2025-04-23 | 12,800.00 | 13,350.00 | 12,650.00 | 13,350.00 | 10,269.23 | 14,328,855 |
| 2025-04-22 | 13,300.00 | 13,300.00 | 12,400.00 | 12,500.00 | 9,615.39 | 17,009,064 |
| 2025-04-21 | 13,700.00 | 13,800.00 | 13,300.00 | 13,300.00 | 10,230.77 | 6,138,988 |
| 2025-04-18 | 13,600.00 | 13,900.00 | 13,550.00 | 13,700.00 | 10,538.47 | 6,842,418 |
| 2025-04-17 | 13,500.00 | 13,550.00 | 13,050.00 | 13,500.00 | 10,384.62 | 9,724,127 |
| 2025-04-16 | 14,000.00 | 14,050.00 | 13,550.00 | 13,550.00 | 10,423.08 | 8,166,857 |
| 2025-04-15 | 14,200.00 | 14,400.00 | 13,700.00 | 14,000.00 | 10,769.23 | 8,451,427 |
| 2025-04-14 | 14,500.00 | 14,700.00 | 14,150.00 | 14,400.00 | 11,076.93 | 7,831,197 |
| 2025-04-11 | 15,000.00 | 15,000.00 | 14,000.00 | 14,500.00 | 11,153.85 | 20,567,943 |
| 2025-04-10 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 10,884.62 | 2,349,567 |
| 2025-04-09 | 13,250.00 | 13,600.00 | 13,250.00 | 13,250.00 | 10,192.31 | 11,281,396 |
| 2025-04-08 | 15,150.01 | 15,150.01 | 14,200.00 | 14,200.00 | 10,923.08 | 7,932,987 |
| 2025-04-04 | 15,100.00 | 15,400.01 | 15,100.00 | 15,250.01 | 11,730.77 | 20,978,613 |
| 2025-04-03 | 16,200.01 | 16,750.01 | 16,200.01 | 16,200.01 | 12,461.54 | 14,294,665 |
| 2025-04-02 | 17,550.01 | 17,600.01 | 17,350.01 | 17,400.01 | 13,384.62 | 7,488,778 |
| 2025-04-01 | 17,400.01 | 17,750.01 | 17,250.01 | 17,600.01 | 13,153.85 | 4,695,858 |
| 2025-03-31 | 17,250.01 | 17,400.01 | 17,200.01 | 17,200.01 | 12,854.90 | 5,537,738 |
| 2025-03-28 | 17,750.01 | 17,800.01 | 17,300.01 | 17,400.01 | 13,004.37 | 9,886,822 |
| 2025-03-27 | 18,000.01 | 18,100.01 | 17,700.01 | 17,750.01 | 13,265.96 | 4,284,669 |
| 2025-03-26 | 17,900.01 | 18,150.01 | 17,800.01 | 18,000.01 | 13,452.80 | 6,377,278 |
| 2025-03-25 | 17,800.01 | 18,000.01 | 17,700.01 | 17,900.01 | 13,378.06 | 5,549,698 |
| 2025-03-24 | 17,900.01 | 17,900.01 | 17,500.01 | 17,750.01 | 13,265.96 | 5,105,878 |
| 2025-03-21 | 17,850.01 | 17,950.01 | 17,650.01 | 17,700.01 | 13,228.59 | 4,554,549 |
| 2025-03-20 | 17,700.01 | 17,950.01 | 17,600.01 | 17,850.01 | 13,340.69 | 7,082,138 |
| 2025-03-19 | 18,150.01 | 18,300.01 | 17,700.01 | 17,700.01 | 13,228.59 | 14,623,435 |
| 2025-03-18 | 19,050.01 | 19,200.01 | 18,300.01 | 18,300.01 | 13,677.02 | 15,503,665 |
| 2025-03-17 | 18,800.01 | 19,050.01 | 18,650.01 | 18,850.01 | 14,088.07 | 7,429,498 |
| 2025-03-14 | 18,850.01 | 18,900.01 | 18,600.01 | 18,700.01 | 13,975.97 | 6,220,888 |
| 2025-03-13 | 19,000.01 | 19,350.01 | 18,650.01 | 18,850.01 | 14,088.07 | 13,424,576 |
| 2025-03-12 | 19,100.01 | 19,200.01 | 18,750.01 | 18,900.01 | 14,125.44 | 8,092,887 |
| 2025-03-11 | 18,350.01 | 19,050.01 | 18,350.01 | 19,050.01 | 14,237.55 | 13,098,536 |
| 2025-03-10 | 18,850.01 | 18,900.01 | 18,600.01 | 18,700.01 | 13,975.97 | 6,547,968 |
| 2025-03-07 | 18,950.01 | 19,000.01 | 18,700.01 | 18,800.01 | 14,050.70 | 7,790,507 |
| 2025-03-06 | 18,500.01 | 18,950.01 | 18,300.01 | 18,950.01 | 14,162.81 | 10,073,567 |
| 2025-03-05 | 18,650.01 | 18,850.01 | 18,300.01 | 18,300.01 | 13,677.02 | 8,219,507 |
| 2025-03-04 | 18,750.01 | 18,950.01 | 18,550.01 | 18,700.01 | 13,975.97 | 10,709,266 |
| 2025-03-03 | 19,100.01 | 19,100.01 | 18,650.01 | 18,900.01 | 14,125.44 | 10,781,676 |
| 2025-02-28 | 19,200.01 | 19,300.01 | 18,850.01 | 19,050.01 | 14,237.55 | 11,255,396 |
| 2025-02-27 | 17,900.01 | 19,150.01 | 17,800.01 | 19,150.01 | 14,312.29 | 43,794,903 |
| 2025-02-26 | 18,000.01 | 18,150.01 | 17,900.01 | 17,900.01 | 13,378.06 | 11,373,436 |
| 2025-02-25 | 18,000.01 | 18,000.01 | 17,650.01 | 17,750.01 | 13,265.96 | 5,903,298 |
| 2025-02-24 | 18,200.01 | 18,250.01 | 17,800.01 | 17,900.01 | 13,378.06 | 14,385,665 |
| 2025-02-21 | 17,500.01 | 17,600.01 | 17,350.01 | 17,550.01 | 13,116.48 | 4,365,399 |
| 2025-02-20 | 17,350.01 | 17,800.01 | 17,350.01 | 17,550.01 | 13,116.48 | 11,228,096 |
| 2025-02-19 | 17,250.01 | 17,300.01 | 17,100.01 | 17,300.01 | 12,929.64 | 4,254,899 |
| 2025-02-18 | 17,000.01 | 17,350.01 | 17,000.01 | 17,250.01 | 12,892.27 | 6,618,168 |
| 2025-02-17 | 17,000.01 | 17,050.01 | 16,900.01 | 17,000.01 | 12,705.42 | 4,469,919 |
| 2025-02-14 | 16,700.01 | 17,150.01 | 16,700.01 | 17,000.01 | 12,705.42 | 6,861,268 |
| 2025-02-13 | 16,900.01 | 16,900.01 | 16,650.01 | 16,650.01 | 12,443.84 | 2,668,639 |
| 2025-02-12 | 16,950.01 | 16,950.01 | 16,600.01 | 16,700.01 | 12,481.21 | 3,336,709 |
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.