Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6,400.00 | 6,410.00 | 6,200.00 | 6,290.00 | 5,770.64 | 517,641 |
| 2024-02-22 | 6,290.00 | 6,500.00 | 6,260.00 | 6,400.00 | 5,871.56 | 430,986 |
| 2024-02-21 | 6,330.00 | 6,330.00 | 6,190.00 | 6,240.00 | 5,724.77 | 281,329 |
| 2024-02-20 | 6,350.00 | 6,350.00 | 6,230.00 | 6,340.00 | 5,816.51 | 274,789 |
| 2024-02-19 | 6,240.00 | 6,350.00 | 6,120.00 | 6,350.00 | 5,825.69 | 483,633 |
| 2024-02-16 | 6,140.00 | 6,270.00 | 6,140.00 | 6,200.00 | 5,688.07 | 448,644 |
| 2024-02-15 | 6,090.00 | 6,180.00 | 6,060.00 | 6,140.00 | 5,633.03 | 307,816 |
| 2024-02-07 | 6,050.00 | 6,090.00 | 6,020.00 | 6,050.00 | 5,550.46 | 209,498 |
| 2024-02-06 | 5,920.00 | 6,120.00 | 5,920.00 | 6,020.00 | 5,522.93 | 791,776 |
| 2024-02-05 | 6,200.00 | 6,200.00 | 5,950.00 | 6,000.00 | 5,504.59 | 1,168,480 |
| 2024-02-02 | 6,420.00 | 6,500.00 | 6,100.00 | 6,200.00 | 5,688.07 | 1,097,194 |
| 2024-02-01 | 6,550.00 | 6,570.00 | 6,400.00 | 6,400.00 | 5,871.56 | 806,491 |
| 2024-01-31 | 6,580.00 | 6,640.00 | 6,410.00 | 6,550.00 | 6,009.17 | 1,476,950 |
| 2024-01-30 | 6,800.00 | 6,800.00 | 6,530.00 | 6,550.00 | 6,009.17 | 802,458 |
| 2024-01-29 | 7,000.00 | 7,180.00 | 6,600.00 | 6,800.00 | 6,238.53 | 1,594,997 |
| 2024-01-26 | 7,300.00 | 7,500.00 | 6,980.00 | 7,010.00 | 6,431.19 | 2,146,428 |
| 2024-01-25 | 7,550.00 | 7,800.00 | 6,990.00 | 7,500.00 | 6,880.73 | 4,221,571 |
| 2024-01-24 | 7,110.00 | 7,510.00 | 7,000.00 | 7,500.00 | 6,880.73 | 7,071,268 |
| 2024-01-23 | 7,120.00 | 7,250.00 | 7,010.00 | 7,020.00 | 6,440.37 | 578,463 |
| 2024-01-22 | 7,050.00 | 7,350.00 | 6,950.00 | 7,120.00 | 6,532.11 | 2,548,312 |
| 2024-01-19 | 7,010.00 | 7,220.00 | 6,920.00 | 7,050.00 | 6,467.89 | 2,587,552 |
| 2024-01-18 | 7,900.00 | 8,000.00 | 7,440.00 | 7,440.00 | 6,825.69 | 2,230,358 |
| 2024-01-17 | 8,410.00 | 8,500.00 | 7,830.00 | 7,990.00 | 7,330.27 | 3,522,663 |
| 2024-01-16 | 8,300.00 | 8,500.00 | 7,860.00 | 8,410.00 | 7,715.59 | 4,132,191 |
| 2024-01-15 | 8,050.00 | 8,600.00 | 8,000.00 | 8,300.00 | 7,614.68 | 6,266,520 |
| 2024-01-12 | 8,040.00 | 8,080.00 | 7,800.00 | 8,040.00 | 7,376.15 | 808,235 |
| 2024-01-11 | 8,000.00 | 8,100.00 | 7,950.00 | 8,050.00 | 7,385.32 | 716,348 |
| 2024-01-10 | 8,180.00 | 8,180.00 | 7,880.00 | 8,050.00 | 7,385.32 | 537,152 |
| 2024-01-09 | 8,040.00 | 8,300.00 | 8,040.00 | 8,180.00 | 7,504.59 | 2,469,505 |
| 2024-01-08 | 8,610.00 | 8,790.00 | 8,020.00 | 8,080.00 | 7,412.84 | 1,927,229 |
| 2024-01-05 | 9,020.00 | 9,300.00 | 8,390.00 | 8,620.00 | 7,908.26 | 3,543,700 |
| 2024-01-04 | 9,000.00 | 9,300.00 | 8,950.00 | 9,020.00 | 8,275.23 | 391,201 |
| 2024-01-03 | 9,500.00 | 9,500.00 | 8,930.00 | 9,150.00 | 8,394.49 | 1,389,641 |
| 2024-01-02 | 10,200.00 | 10,500.00 | 9,400.00 | 9,600.00 | 8,807.34 | 2,010,287 |
| 2023-12-29 | 10,100.00 | 10,200.00 | 9,850.00 | 10,100.00 | 9,266.05 | 644,626 |
| 2023-12-28 | 10,200.00 | 10,300.00 | 9,890.00 | 10,100.00 | 9,266.05 | 622,172 |
| 2023-12-27 | 10,300.00 | 10,600.00 | 9,790.00 | 10,150.00 | 9,311.92 | 892,165 |
| 2023-12-26 | 9,700.00 | 10,500.00 | 9,700.00 | 10,400.00 | 9,541.28 | 1,021,984 |
| 2023-12-25 | 11,100.00 | 11,350.00 | 10,250.00 | 10,250.00 | 9,403.67 | 1,607,750 |
| 2023-12-22 | 11,600.00 | 12,100.00 | 10,700.00 | 11,000.00 | 10,091.74 | 2,223,273 |
| 2023-12-21 | 11,100.00 | 11,550.00 | 10,650.00 | 11,500.00 | 10,550.46 | 2,475,173 |
| 2023-12-20 | 10,200.00 | 10,800.00 | 9,900.00 | 10,800.00 | 9,908.25 | 2,263,494 |
| 2023-12-19 | 9,890.00 | 10,300.00 | 9,890.00 | 10,100.00 | 9,266.05 | 701,524 |
| 2023-12-18 | 9,540.00 | 9,900.00 | 9,410.00 | 9,890.00 | 9,073.39 | 1,465,505 |
| 2023-12-15 | 9,550.00 | 9,600.00 | 9,450.00 | 9,570.00 | 8,779.81 | 144,643 |
| 2023-12-14 | 9,550.00 | 9,600.00 | 9,450.00 | 9,500.00 | 8,715.59 | 176,471 |
| 2023-12-13 | 9,660.00 | 9,700.00 | 9,500.00 | 9,600.00 | 8,807.34 | 141,918 |
| 2023-12-12 | 9,250.00 | 9,650.00 | 9,200.00 | 9,650.00 | 8,853.21 | 222,469 |
| 2023-12-11 | 9,400.00 | 9,500.00 | 9,350.00 | 9,400.00 | 8,623.85 | 75,646 |
| 2023-12-08 | 9,660.00 | 9,660.00 | 9,330.00 | 9,420.00 | 8,642.20 | 76,409 |
| 2023-12-07 | 9,680.00 | 9,680.00 | 9,300.00 | 9,410.00 | 8,633.03 | 155,434 |
| 2023-12-06 | 9,670.00 | 9,690.00 | 9,510.00 | 9,510.00 | 8,724.77 | 501,509 |
| 2023-12-05 | 9,680.00 | 9,680.00 | 9,390.00 | 9,600.00 | 8,807.34 | 79,461 |
| 2023-12-04 | 9,400.00 | 9,640.00 | 9,400.00 | 9,410.00 | 8,633.03 | 122,080 |
| 2023-12-01 | 9,420.00 | 9,640.00 | 9,400.00 | 9,400.00 | 8,623.85 | 93,631 |
| 2023-11-30 | 9,650.00 | 9,650.00 | 9,400.00 | 9,420.00 | 8,642.20 | 83,167 |
| 2023-11-29 | 9,010.00 | 9,640.00 | 9,000.00 | 9,410.00 | 8,633.03 | 313,593 |
| 2023-11-28 | 9,020.00 | 9,020.00 | 9,010.00 | 9,010.00 | 8,266.05 | 66,817 |
| 2023-11-27 | 9,020.00 | 9,020.00 | 9,000.00 | 9,020.00 | 8,275.23 | 81,968 |
| 2023-11-24 | 9,200.00 | 9,200.00 | 9,010.00 | 9,010.00 | 8,266.05 | 208,190 |
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.