Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 4,800.00 | 4,800.00 | 4,660.00 | 4,720.00 | 4,720.00 | 99,100 |
| 2024-08-14 | 4,970.00 | 5,040.00 | 4,930.00 | 4,950.00 | 4,541.28 | 42,619 |
| 2024-08-13 | 4,950.00 | 4,980.00 | 4,950.00 | 4,970.00 | 4,559.63 | 65,945 |
| 2024-08-12 | 5,010.00 | 5,080.00 | 4,940.00 | 4,940.00 | 4,532.11 | 97,119 |
| 2024-08-09 | 4,950.00 | 5,100.00 | 4,920.00 | 4,990.00 | 4,577.98 | 73,684 |
| 2024-08-08 | 5,040.00 | 5,040.00 | 4,910.00 | 4,960.00 | 4,550.46 | 49,595 |
| 2024-08-07 | 4,910.00 | 5,040.00 | 4,910.00 | 5,000.00 | 4,587.16 | 68,234 |
| 2024-08-06 | 4,900.00 | 5,160.00 | 4,810.00 | 4,910.00 | 4,504.59 | 30,193 |
| 2024-08-05 | 4,960.00 | 5,040.00 | 4,800.00 | 4,840.00 | 4,440.37 | 152,164 |
| 2024-08-02 | 5,010.00 | 5,050.00 | 4,910.00 | 4,960.00 | 4,550.46 | 79,461 |
| 2024-08-01 | 5,060.00 | 5,100.00 | 5,000.00 | 5,040.00 | 4,623.85 | 121,862 |
| 2024-07-31 | 5,110.00 | 5,150.00 | 4,810.00 | 5,130.00 | 4,706.42 | 131,454 |
| 2024-07-30 | 5,170.00 | 5,200.00 | 5,150.00 | 5,160.00 | 4,733.94 | 82,295 |
| 2024-07-29 | 5,160.00 | 5,350.00 | 5,160.00 | 5,200.00 | 4,770.64 | 110,199 |
| 2024-07-26 | 5,310.00 | 5,310.00 | 5,120.00 | 5,200.00 | 4,770.64 | 83,603 |
| 2024-07-25 | 5,260.00 | 5,310.00 | 5,180.00 | 5,220.00 | 4,788.99 | 97,337 |
| 2024-07-24 | 5,200.00 | 5,290.00 | 5,150.00 | 5,260.00 | 4,825.69 | 134,397 |
| 2024-07-23 | 5,260.00 | 5,300.00 | 5,220.00 | 5,240.00 | 4,807.34 | 129,165 |
| 2024-07-22 | 5,370.00 | 5,370.00 | 5,250.00 | 5,270.00 | 4,834.86 | 143,880 |
| 2024-07-19 | 5,350.00 | 5,400.00 | 5,280.00 | 5,370.00 | 4,926.60 | 31,174 |
| 2024-07-18 | 5,300.00 | 5,400.00 | 5,260.00 | 5,380.00 | 4,935.78 | 60,168 |
| 2024-07-17 | 5,550.00 | 5,550.00 | 5,170.00 | 5,300.00 | 4,862.38 | 188,025 |
| 2024-07-16 | 5,380.00 | 5,550.00 | 5,370.00 | 5,550.00 | 5,091.74 | 93,304 |
| 2024-07-15 | 5,370.00 | 5,400.00 | 5,350.00 | 5,390.00 | 4,944.95 | 98,754 |
| 2024-07-12 | 5,420.00 | 5,430.00 | 5,350.00 | 5,370.00 | 4,926.60 | 108,019 |
| 2024-07-11 | 5,420.00 | 5,440.00 | 5,380.00 | 5,420.00 | 4,972.48 | 44,036 |
| 2024-07-10 | 5,410.00 | 5,480.00 | 5,370.00 | 5,420.00 | 4,972.48 | 27,032 |
| 2024-07-09 | 5,450.00 | 5,450.00 | 5,400.00 | 5,420.00 | 4,972.48 | 100,171 |
| 2024-07-08 | 5,430.00 | 5,440.00 | 5,360.00 | 5,420.00 | 4,972.48 | 1,697,893 |
| 2024-07-05 | 5,400.00 | 5,400.00 | 5,350.00 | 5,360.00 | 4,917.43 | 72,158 |
| 2024-07-04 | 5,440.00 | 5,490.00 | 5,390.00 | 5,400.00 | 4,954.13 | 54,173 |
| 2024-07-03 | 5,410.00 | 5,460.00 | 5,410.00 | 5,450.00 | 5,000.00 | 95,484 |
| 2024-07-02 | 5,450.00 | 5,500.00 | 5,410.00 | 5,470.00 | 5,018.35 | 124,369 |
| 2024-07-01 | 5,380.00 | 5,470.00 | 5,300.00 | 5,450.00 | 5,000.00 | 39,131 |
| 2024-06-28 | 5,330.00 | 5,470.00 | 5,300.00 | 5,380.00 | 4,935.78 | 56,462 |
| 2024-06-27 | 5,330.00 | 5,390.00 | 5,300.00 | 5,330.00 | 4,889.91 | 74,883 |
| 2024-06-26 | 5,320.00 | 5,350.00 | 5,310.00 | 5,330.00 | 4,889.91 | 25,179 |
| 2024-06-25 | 5,300.00 | 5,450.00 | 5,300.00 | 5,320.00 | 4,880.73 | 58,424 |
| 2024-06-24 | 5,400.00 | 5,500.00 | 5,300.00 | 5,310.00 | 4,871.56 | 86,982 |
| 2024-06-21 | 5,370.00 | 5,450.00 | 5,340.00 | 5,360.00 | 4,917.43 | 115,104 |
| 2024-06-20 | 5,420.00 | 5,500.00 | 5,380.00 | 5,400.00 | 4,954.13 | 88,508 |
| 2024-06-19 | 5,480.00 | 5,490.00 | 5,020.00 | 5,420.00 | 4,972.48 | 86,001 |
| 2024-06-18 | 5,480.00 | 5,480.00 | 5,360.00 | 5,390.00 | 4,944.95 | 118,156 |
| 2024-06-17 | 5,480.00 | 5,480.00 | 5,390.00 | 5,390.00 | 4,944.95 | 80,660 |
| 2024-06-14 | 5,600.00 | 5,600.00 | 5,480.00 | 5,480.00 | 5,027.52 | 87,200 |
| 2024-06-13 | 5,590.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,128.44 | 87,200 |
| 2024-06-12 | 5,610.00 | 5,690.00 | 5,570.00 | 5,580.00 | 5,119.27 | 89,707 |
| 2024-06-11 | 5,610.00 | 5,800.00 | 5,560.00 | 5,610.00 | 5,146.79 | 230,535 |
| 2024-06-10 | 5,520.00 | 5,680.00 | 5,500.00 | 5,640.00 | 5,174.31 | 276,533 |
| 2024-06-07 | 5,570.00 | 5,590.00 | 5,520.00 | 5,520.00 | 5,064.22 | 190,314 |
| 2024-06-06 | 5,470.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,100.92 | 585,987 |
| 2024-06-05 | 5,500.00 | 5,630.00 | 5,470.00 | 5,470.00 | 5,018.35 | 703,486 |
| 2024-06-04 | 5,650.00 | 5,650.00 | 5,500.00 | 5,500.00 | 5,045.87 | 487,012 |
| 2024-06-03 | 5,370.00 | 5,670.00 | 5,330.00 | 5,640.00 | 5,174.31 | 385,097 |
| 2024-05-31 | 5,410.00 | 5,500.00 | 5,350.00 | 5,350.00 | 4,908.26 | 81,641 |
| 2024-05-30 | 5,410.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,027.52 | 52,538 |
| 2024-05-29 | 5,500.00 | 5,540.00 | 5,450.00 | 5,510.00 | 5,055.04 | 94,285 |
| 2024-05-28 | 5,550.00 | 5,640.00 | 5,450.00 | 5,550.00 | 5,091.74 | 112,597 |
| 2024-05-27 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,137.61 | 95,811 |
| 2024-05-24 | 5,410.00 | 5,500.00 | 5,340.00 | 5,410.00 | 4,963.30 | 166,116 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.