Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5,410.00 | 5,500.00 | 5,340.00 | 5,410.00 | 4,963.30 | 166,116 |
| 2024-05-23 | 5,600.00 | 5,610.00 | 5,420.00 | 5,500.00 | 5,045.87 | 208,953 |
| 2024-05-22 | 5,300.00 | 5,400.00 | 5,270.00 | 5,380.00 | 4,935.78 | 118,810 |
| 2024-05-21 | 5,280.00 | 5,380.00 | 5,260.00 | 5,290.00 | 4,853.21 | 104,749 |
| 2024-05-20 | 5,410.00 | 5,410.00 | 5,270.00 | 5,280.00 | 4,844.04 | 112,924 |
| 2024-05-17 | 5,380.00 | 5,380.00 | 5,250.00 | 5,270.00 | 4,834.86 | 169,604 |
| 2024-05-16 | 5,400.00 | 5,400.00 | 5,270.00 | 5,310.00 | 4,871.56 | 49,704 |
| 2024-05-15 | 5,420.00 | 5,420.00 | 5,290.00 | 5,330.00 | 4,889.91 | 66,817 |
| 2024-05-14 | 5,340.00 | 5,340.00 | 5,270.00 | 5,300.00 | 4,862.38 | 82,295 |
| 2024-05-13 | 5,310.00 | 5,400.00 | 5,260.00 | 5,340.00 | 4,899.08 | 66,817 |
| 2024-05-10 | 5,450.00 | 5,460.00 | 5,300.00 | 5,310.00 | 4,871.56 | 148,785 |
| 2024-05-09 | 5,650.00 | 5,650.00 | 5,330.00 | 5,400.00 | 4,954.13 | 165,789 |
| 2024-05-08 | 4,980.00 | 5,290.00 | 4,930.00 | 5,290.00 | 4,853.21 | 260,183 |
| 2024-05-07 | 4,970.00 | 4,980.00 | 4,600.00 | 4,950.00 | 4,541.28 | 169,386 |
| 2024-05-06 | 4,980.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,532.11 | 63,002 |
| 2024-05-03 | 4,940.00 | 4,990.00 | 4,910.00 | 4,910.00 | 4,504.59 | 126,658 |
| 2024-05-02 | 4,910.00 | 4,980.00 | 4,900.00 | 4,950.00 | 4,541.28 | 99,408 |
| 2024-04-26 | 4,890.00 | 4,980.00 | 4,880.00 | 4,930.00 | 4,522.93 | 99,626 |
| 2024-04-25 | 4,920.00 | 4,990.00 | 4,890.00 | 4,930.00 | 4,522.93 | 191,077 |
| 2024-04-24 | 4,890.00 | 4,950.00 | 4,840.00 | 4,920.00 | 4,513.76 | 154,235 |
| 2024-04-23 | 4,840.00 | 4,860.00 | 4,800.00 | 4,820.00 | 4,422.02 | 112,488 |
| 2024-04-22 | 4,790.00 | 4,850.00 | 4,780.00 | 4,840.00 | 4,440.37 | 95,266 |
| 2024-04-19 | 4,960.00 | 4,990.00 | 4,790.00 | 4,790.00 | 4,394.49 | 260,074 |
| 2024-04-17 | 5,100.00 | 5,100.00 | 4,990.00 | 4,990.00 | 4,577.98 | 167,315 |
| 2024-04-16 | 5,240.00 | 5,240.00 | 4,910.00 | 5,050.00 | 4,633.03 | 458,127 |
| 2024-04-15 | 5,540.00 | 5,540.00 | 5,240.00 | 5,240.00 | 4,807.34 | 355,449 |
| 2024-04-12 | 5,550.00 | 5,570.00 | 5,520.00 | 5,520.00 | 5,064.22 | 142,790 |
| 2024-04-11 | 5,620.00 | 5,620.00 | 5,540.00 | 5,550.00 | 5,091.74 | 149,984 |
| 2024-04-10 | 5,710.00 | 5,710.00 | 5,610.00 | 5,620.00 | 5,155.96 | 76,300 |
| 2024-04-09 | 5,660.00 | 5,700.00 | 5,530.00 | 5,620.00 | 5,155.96 | 213,967 |
| 2024-04-08 | 5,740.00 | 5,760.00 | 5,690.00 | 5,700.00 | 5,229.36 | 120,772 |
| 2024-04-05 | 5,730.00 | 5,770.00 | 5,720.00 | 5,730.00 | 5,256.88 | 177,125 |
| 2024-04-04 | 5,830.00 | 5,830.00 | 5,720.00 | 5,760.00 | 5,284.40 | 168,623 |
| 2024-04-03 | 5,850.00 | 5,870.00 | 5,780.00 | 5,780.00 | 5,302.75 | 108,782 |
| 2024-04-02 | 5,780.00 | 5,820.00 | 5,750.00 | 5,800.00 | 5,321.10 | 204,702 |
| 2024-04-01 | 5,830.00 | 5,860.00 | 5,810.00 | 5,820.00 | 5,339.45 | 84,911 |
| 2024-03-29 | 5,870.00 | 5,890.00 | 5,820.00 | 5,830.00 | 5,348.62 | 160,448 |
| 2024-03-28 | 5,970.00 | 5,970.00 | 5,860.00 | 5,870.00 | 5,385.32 | 113,687 |
| 2024-03-27 | 5,860.00 | 5,920.00 | 5,860.00 | 5,890.00 | 5,403.67 | 134,179 |
| 2024-03-26 | 5,890.00 | 6,000.00 | 5,800.00 | 5,920.00 | 5,431.19 | 384,879 |
| 2024-03-25 | 6,000.00 | 6,000.00 | 5,810.00 | 5,820.00 | 5,339.45 | 134,179 |
| 2024-03-22 | 5,870.00 | 5,920.00 | 5,790.00 | 5,900.00 | 5,412.84 | 656,725 |
| 2024-03-21 | 5,840.00 | 5,930.00 | 5,840.00 | 5,860.00 | 5,376.15 | 112,597 |
| 2024-03-20 | 5,830.00 | 5,950.00 | 5,790.00 | 5,840.00 | 5,357.80 | 156,088 |
| 2024-03-19 | 5,800.00 | 5,900.00 | 5,750.00 | 5,830.00 | 5,348.62 | 304,982 |
| 2024-03-18 | 5,910.00 | 5,980.00 | 5,750.00 | 5,800.00 | 5,321.10 | 463,577 |
| 2024-03-15 | 6,020.00 | 6,020.00 | 5,900.00 | 5,950.00 | 5,458.71 | 310,105 |
| 2024-03-14 | 6,050.00 | 6,050.00 | 5,970.00 | 5,970.00 | 5,477.06 | 220,071 |
| 2024-03-13 | 5,980.00 | 6,050.00 | 5,950.00 | 6,040.00 | 5,541.28 | 186,281 |
| 2024-03-12 | 5,930.00 | 6,060.00 | 5,930.00 | 5,970.00 | 5,477.06 | 220,725 |
| 2024-03-11 | 6,100.00 | 6,130.00 | 5,910.00 | 5,930.00 | 5,440.37 | 258,548 |
| 2024-03-08 | 6,160.00 | 6,180.00 | 6,050.00 | 6,060.00 | 5,559.63 | 404,281 |
| 2024-03-07 | 6,180.00 | 6,180.00 | 6,110.00 | 6,170.00 | 5,660.55 | 316,754 |
| 2024-03-06 | 6,170.00 | 6,240.00 | 6,140.00 | 6,140.00 | 5,633.03 | 497,912 |
| 2024-03-05 | 6,280.00 | 6,280.00 | 6,100.00 | 6,170.00 | 5,660.55 | 229,336 |
| 2024-03-04 | 6,250.00 | 6,360.00 | 6,220.00 | 6,240.00 | 5,724.77 | 313,920 |
| 2024-03-01 | 6,210.00 | 6,300.00 | 6,200.00 | 6,200.00 | 5,688.07 | 169,386 |
| 2024-02-29 | 6,310.00 | 6,400.00 | 6,150.00 | 6,280.00 | 5,761.47 | 540,531 |
| 2024-02-28 | 6,200.00 | 6,500.00 | 6,200.00 | 6,300.00 | 5,779.82 | 563,748 |
| 2024-02-27 | 6,240.00 | 6,270.00 | 6,160.00 | 6,220.00 | 5,706.42 | 268,358 |
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.