Hoasen Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 20,100.01 | 20,500.01 | 20,000.01 | 20,300.01 | 15,171.77 | 7,583,028 |
| 2024-11-08 | 20,300.01 | 20,500.01 | 20,150.01 | 20,200.01 | 15,097.03 | 7,337,328 |
| 2024-11-07 | 20,500.01 | 20,600.01 | 20,250.01 | 20,300.01 | 15,171.77 | 4,351,879 |
| 2024-11-06 | 20,100.01 | 20,400.01 | 20,100.01 | 20,350.01 | 15,209.14 | 4,800,638 |
| 2024-11-05 | 20,050.01 | 20,200.01 | 19,950.01 | 20,000.01 | 14,947.56 | 3,565,249 |
| 2024-11-04 | 20,050.01 | 20,300.01 | 19,900.01 | 19,950.01 | 14,910.19 | 6,229,338 |
| 2024-11-01 | 20,200.01 | 20,250.01 | 19,900.01 | 20,200.01 | 15,097.03 | 11,584,036 |
| 2024-10-31 | 20,300.01 | 20,400.01 | 20,200.01 | 20,250.01 | 15,134.40 | 7,590,308 |
| 2024-10-30 | 20,700.01 | 20,750.01 | 20,300.01 | 20,350.01 | 15,209.14 | 7,061,468 |
| 2024-10-29 | 20,900.01 | 20,900.01 | 20,600.01 | 20,700.01 | 15,470.72 | 6,661,848 |
| 2024-10-28 | 20,650.01 | 20,900.01 | 20,500.01 | 20,750.01 | 15,508.09 | 8,462,087 |
| 2024-10-25 | 20,500.01 | 20,700.01 | 20,300.01 | 20,300.01 | 15,171.77 | 7,370,088 |
| 2024-10-24 | 20,450.01 | 20,700.01 | 20,250.01 | 20,500.01 | 15,321.25 | 12,441,516 |
| 2024-10-23 | 20,250.01 | 20,500.01 | 20,200.01 | 20,300.01 | 15,171.77 | 6,066,318 |
| 2024-10-22 | 20,300.01 | 20,600.01 | 20,100.01 | 20,250.01 | 15,134.40 | 8,628,617 |
| 2024-10-21 | 20,500.01 | 20,750.01 | 20,400.01 | 20,400.01 | 15,246.51 | 7,516,208 |
| 2024-10-18 | 20,900.01 | 20,950.01 | 20,600.01 | 20,600.01 | 15,395.98 | 6,742,838 |
| 2024-10-17 | 20,500.01 | 20,800.01 | 20,250.01 | 20,800.01 | 15,545.46 | 9,985,297 |
| 2024-10-16 | 20,800.01 | 20,950.01 | 20,500.01 | 20,500.01 | 15,321.25 | 6,863,608 |
| 2024-10-15 | 21,050.01 | 21,100.01 | 20,750.01 | 20,800.01 | 15,545.46 | 11,152,306 |
| 2024-10-14 | 21,050.01 | 21,200.01 | 20,900.01 | 20,900.01 | 15,620.20 | 6,654,698 |
| 2024-10-11 | 21,000.01 | 21,100.01 | 20,850.01 | 21,000.01 | 15,694.94 | 7,604,821 |
| 2024-10-10 | 21,400.01 | 21,550.01 | 20,900.01 | 20,900.01 | 15,620.20 | 14,992,895 |
| 2024-10-09 | 21,450.01 | 21,600.01 | 21,250.01 | 21,300.01 | 15,919.15 | 15,222,995 |
| 2024-10-08 | 21,000.01 | 21,600.01 | 20,850.01 | 21,350.01 | 15,956.52 | 20,980,693 |
| 2024-10-07 | 21,300.01 | 21,350.01 | 20,950.01 | 21,050.01 | 15,732.30 | 8,537,487 |
| 2024-10-04 | 20,900.01 | 21,250.01 | 20,750.01 | 21,050.01 | 15,732.30 | 14,055,595 |
| 2024-10-03 | 21,400.01 | 21,500.01 | 20,750.01 | 20,800.01 | 15,545.46 | 27,635,650 |
| 2024-10-02 | 21,250.01 | 21,600.01 | 21,150.01 | 21,300.01 | 15,919.15 | 18,750,284 |
| 2024-10-01 | 21,600.01 | 22,000.01 | 21,300.01 | 21,300.01 | 15,919.15 | 26,773,750 |
| 2024-09-30 | 21,200.01 | 21,500.01 | 21,100.01 | 21,300.01 | 15,919.15 | 16,669,115 |
| 2024-09-27 | 20,850.01 | 21,300.01 | 20,800.01 | 20,950.01 | 15,657.57 | 22,683,823 |
| 2024-09-26 | 20,750.01 | 21,000.01 | 20,600.01 | 20,800.01 | 15,545.46 | 18,459,734 |
| 2024-09-25 | 20,500.01 | 20,950.01 | 20,400.01 | 20,700.01 | 15,470.72 | 25,713,083 |
| 2024-09-24 | 20,000.01 | 20,300.01 | 20,000.01 | 20,150.01 | 15,059.66 | 7,077,328 |
| 2024-09-23 | 20,400.01 | 20,600.01 | 20,100.01 | 20,100.01 | 15,022.30 | 7,126,858 |
| 2024-09-20 | 20,400.01 | 20,700.01 | 20,300.01 | 20,300.01 | 15,171.77 | 20,849,133 |
| 2024-09-19 | 20,200.01 | 20,400.01 | 20,200.01 | 20,200.01 | 15,097.03 | 9,529,777 |
| 2024-09-18 | 20,050.01 | 20,100.01 | 19,900.01 | 20,100.01 | 15,022.30 | 12,090,386 |
| 2024-09-17 | 19,500.01 | 20,000.01 | 19,500.01 | 20,000.01 | 14,947.56 | 7,634,248 |
| 2024-09-16 | 19,950.01 | 20,100.01 | 19,600.01 | 19,600.01 | 14,648.61 | 11,836,626 |
| 2024-09-13 | 20,200.01 | 20,300.01 | 19,900.01 | 19,950.01 | 14,910.19 | 9,440,987 |
| 2024-09-12 | 20,500.01 | 20,650.01 | 20,150.01 | 20,150.01 | 15,059.66 | 6,295,118 |
| 2024-09-11 | 20,100.01 | 20,450.01 | 19,950.01 | 20,300.01 | 15,171.77 | 11,060,136 |
| 2024-09-10 | 20,750.01 | 20,750.01 | 19,950.01 | 20,050.01 | 14,984.93 | 10,809,626 |
| 2024-09-09 | 20,300.01 | 20,850.01 | 20,100.01 | 20,400.01 | 15,246.51 | 19,608,024 |
| 2024-09-06 | 19,850.01 | 20,000.01 | 19,600.01 | 19,950.01 | 14,910.19 | 9,601,797 |
| 2024-09-05 | 20,400.01 | 20,450.01 | 19,800.01 | 19,900.01 | 14,872.82 | 18,321,284 |
| 2024-09-04 | 20,300.01 | 20,600.01 | 20,200.01 | 20,300.01 | 15,171.77 | 15,582,575 |
| 2024-08-30 | 20,800.01 | 21,050.01 | 20,750.01 | 20,800.01 | 15,545.46 | 10,088,257 |
| 2024-08-29 | 21,000.01 | 21,100.01 | 20,800.01 | 20,800.01 | 15,545.46 | 7,613,838 |
| 2024-08-28 | 20,950.01 | 21,200.01 | 20,600.01 | 20,900.01 | 15,620.20 | 19,607,504 |
| 2024-08-27 | 21,000.01 | 21,000.01 | 20,750.01 | 20,800.01 | 15,545.46 | 8,188,697 |
| 2024-08-26 | 21,450.01 | 21,600.01 | 20,900.01 | 21,000.01 | 15,694.94 | 17,833,394 |
| 2024-08-23 | 20,850.01 | 21,200.01 | 20,400.01 | 21,200.01 | 15,844.41 | 18,850,904 |
| 2024-08-22 | 21,250.01 | 21,350.01 | 20,600.01 | 20,750.01 | 15,508.09 | 19,646,764 |
| 2024-08-21 | 21,050.01 | 21,400.01 | 20,900.01 | 21,050.01 | 15,732.30 | 22,482,843 |
| 2024-08-20 | 20,800.01 | 21,050.01 | 20,500.01 | 20,850.01 | 15,582.83 | 16,900,904 |
| 2024-08-19 | 20,500.01 | 21,200.01 | 20,450.01 | 20,650.01 | 15,433.35 | 15,631,845 |
| 2024-08-16 | 19,600.01 | 20,450.01 | 19,600.01 | 20,350.01 | 15,209.14 | 18,415,794 |
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.