Hoasen Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	16,700.01	17,000.01	16,600.01	16,750.01	12,518.58	11,142,816
2025-02-10	17,550.01	17,600.01	16,900.01	16,900.01	12,630.69	17,158,434
2025-02-07	17,800.01	17,900.01	17,700.01	17,700.01	13,228.59	3,645,329
2025-02-06	17,950.01	18,000.01	17,700.01	17,750.01	13,265.96	4,246,319
2025-02-05	17,900.01	18,050.01	17,850.01	17,900.01	13,378.06	5,405,788
2025-02-04	17,750.01	18,000.01	17,650.01	17,900.01	13,378.06	6,908,848
2025-02-03	17,400.01	17,800.01	17,350.01	17,600.01	13,153.85	5,948,408
2025-01-24	17,400.01	17,450.01	17,200.01	17,450.01	13,041.74	3,258,059
2025-01-23	17,050.01	17,400.01	17,050.01	17,400.01	13,004.37	2,380,169
2025-01-22	17,350.01	17,400.01	17,100.01	17,100.01	12,780.16	3,433,169
2025-01-21	17,400.01	17,550.01	17,200.01	17,350.01	12,967.01	3,068,167
2025-01-20	17,500.01	17,650.01	17,450.01	17,550.01	13,116.48	2,789,539
2025-01-17	17,300.01	17,500.01	17,250.01	17,500.01	13,079.11	4,026,812
2025-01-16	17,600.01	17,750.01	17,300.01	17,300.01	12,929.64	3,664,829
2025-01-15	17,100.01	17,800.01	17,100.01	17,550.01	13,116.48	6,433,308
2025-01-14	17,300.01	17,450.01	17,100.01	17,100.01	12,780.16	1,896,179
2025-01-13	17,150.01	17,400.01	17,050.01	17,400.01	13,004.37	3,378,959
2025-01-10	17,850.01	17,850.01	17,150.01	17,150.01	12,817.53	4,211,089
2025-01-09	18,050.01	18,050.01	17,650.01	17,700.01	13,228.59	2,506,919
2025-01-08	17,700.01	18,050.01	17,650.01	18,050.01	13,490.17	2,679,559
2025-01-07	17,800.01	17,900.01	17,500.01	17,800.01	13,303.33	4,951,048
2025-01-06	18,200.01	18,350.01	17,650.01	17,800.01	13,303.33	6,062,418
2025-01-03	18,600.01	18,600.01	18,200.01	18,200.01	13,602.28	5,474,818
2025-01-02	18,450.01	18,650.01	18,450.01	18,650.01	13,938.60	2,116,659
2024-12-31	18,700.01	18,700.01	18,450.01	18,450.01	13,789.12	4,188,729
2024-12-30	18,800.01	18,800.01	18,550.01	18,700.01	13,975.97	2,705,559
2024-12-27	18,900.01	18,950.01	18,700.01	18,800.01	14,050.70	5,110,948
2024-12-26	18,950.01	18,950.01	18,750.01	18,950.01	14,162.81	3,072,419
2024-12-25	18,550.01	19,000.01	18,550.01	18,950.01	14,162.81	7,730,187
2024-12-24	18,650.01	18,650.01	18,300.01	18,650.01	13,938.60	5,655,388
2024-12-23	18,700.01	18,900.01	18,550.01	18,650.01	13,938.60	6,029,398
2024-12-20	18,950.01	18,950.01	18,750.01	18,750.01	14,013.34	3,404,179
2024-12-19	18,650.01	18,950.01	18,600.01	18,950.01	14,162.81	6,903,258
2024-12-18	18,400.01	18,950.01	18,400.01	18,950.01	14,162.81	7,201,608
2024-12-17	18,450.01	18,550.01	18,200.01	18,400.01	13,751.75	5,017,348
2024-12-16	18,300.01	18,550.01	18,300.01	18,500.01	13,826.49	4,315,219
2024-12-13	18,750.01	18,750.01	18,400.01	18,400.01	13,751.75	5,458,698
2024-12-12	18,800.01	18,950.01	18,750.01	18,750.01	14,013.34	4,600,438
2024-12-11	19,000.01	19,150.01	18,800.01	18,850.01	14,088.07	4,953,128
2024-12-10	18,950.01	19,250.01	18,950.01	19,000.01	14,200.18	9,503,647
2024-12-09	18,700.01	19,100.01	18,600.01	18,900.01	14,125.44	10,676,507
2024-12-06	18,800.01	18,950.01	18,600.01	18,650.01	13,938.60	5,178,548
2024-12-05	18,250.01	19,000.01	17,550.01	18,800.01	14,050.70	18,062,714
2024-12-04	18,700.01	18,700.01	18,200.01	18,250.01	13,639.65	9,965,797
2024-12-03	19,050.01	19,050.01	18,650.01	18,650.01	13,938.60	6,601,268
2024-12-02	19,050.01	19,150.01	18,900.01	19,000.01	14,200.18	3,858,009
2024-11-29	19,000.01	19,050.01	18,850.01	19,000.01	14,200.18	5,478,848
2024-11-28	19,000.01	19,100.01	18,900.01	19,000.01	14,200.18	5,681,648
2024-11-27	19,050.01	19,050.01	18,750.01	18,900.01	14,125.44	4,317,429
2024-11-26	18,750.01	19,050.01	18,750.01	19,000.01	14,200.18	5,425,678
2024-11-25	18,900.01	18,900.01	18,700.01	18,750.01	14,013.34	4,623,448
2024-11-22	18,750.01	19,050.01	18,700.01	18,800.01	14,050.70	6,046,818
2024-11-21	18,800.01	18,800.01	18,500.01	18,800.01	14,050.70	4,066,269
2024-11-20	18,200.01	18,900.01	18,150.01	18,650.01	13,938.60	7,054,708
2024-11-19	18,600.01	18,800.01	18,350.01	18,350.01	13,714.38	5,025,408
2024-11-18	18,400.01	18,700.01	18,200.01	18,550.01	13,863.86	7,633,728
2024-11-15	19,100.01	19,100.01	18,300.01	18,400.01	13,751.75	15,189,975
2024-11-14	19,950.01	20,000.01	19,000.01	19,100.01	14,274.92	15,945,145
2024-11-13	20,050.01	20,150.01	19,800.01	19,950.01	14,910.19	8,660,727
2024-11-12	20,500.01	20,500.01	20,100.01	20,150.01	15,059.66	4,787,638

← NewerPage 8 of 21 · 1,249 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.