Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 9,610.00 | 9,610.00 | 9,330.00 | 9,330.00 | 8,559.63 | 154,017 |
| 2023-11-22 | 9,450.00 | 9,700.00 | 9,390.00 | 9,400.00 | 8,623.85 | 110,635 |
| 2023-11-21 | 9,100.00 | 9,700.00 | 9,100.00 | 9,400.00 | 8,623.85 | 182,684 |
| 2023-11-20 | 9,100.00 | 9,200.00 | 8,880.00 | 9,190.00 | 8,431.19 | 402,101 |
| 2023-11-17 | 9,550.00 | 9,590.00 | 9,200.00 | 9,200.00 | 8,440.37 | 645,498 |
| 2023-11-16 | 9,740.00 | 9,740.00 | 9,300.00 | 9,550.00 | 8,761.47 | 892,274 |
| 2023-11-15 | 9,740.00 | 9,740.00 | 9,350.00 | 9,700.00 | 8,899.08 | 260,401 |
| 2023-11-14 | 10,000.00 | 10,000.00 | 9,370.00 | 9,750.00 | 8,944.95 | 661,521 |
| 2023-11-13 | 10,250.00 | 10,250.00 | 9,700.00 | 9,900.00 | 9,082.57 | 379,538 |
| 2023-11-10 | 9,000.00 | 9,630.00 | 8,990.00 | 9,630.00 | 8,834.86 | 676,236 |
| 2023-11-09 | 9,000.00 | 9,010.00 | 8,960.00 | 9,000.00 | 8,256.88 | 723,324 |
| 2023-11-08 | 8,890.00 | 9,090.00 | 8,890.00 | 9,000.00 | 8,256.88 | 700,761 |
| 2023-11-07 | 9,000.00 | 9,250.00 | 8,890.00 | 8,890.00 | 8,155.96 | 488,211 |
| 2023-11-06 | 9,100.00 | 9,100.00 | 8,950.00 | 8,950.00 | 8,211.01 | 65,182 |
| 2023-11-03 | 9,010.00 | 9,290.00 | 8,910.00 | 9,140.00 | 8,385.32 | 68,016 |
| 2023-11-02 | 9,100.00 | 9,150.00 | 8,920.00 | 9,150.00 | 8,394.49 | 55,154 |
| 2023-11-01 | 9,010.00 | 9,150.00 | 8,900.00 | 9,150.00 | 8,394.49 | 28,340 |
| 2023-10-31 | 9,000.00 | 9,290.00 | 8,980.00 | 9,200.00 | 8,440.37 | 70,087 |
| 2023-10-30 | 8,990.00 | 9,260.00 | 8,900.00 | 9,150.00 | 8,394.49 | 362,316 |
| 2023-10-27 | 9,390.00 | 9,390.00 | 8,980.00 | 8,980.00 | 8,238.53 | 177,670 |
| 2023-10-26 | 8,800.00 | 9,410.00 | 8,500.00 | 9,410.00 | 8,633.03 | 120,881 |
| 2023-10-25 | 8,850.00 | 8,950.00 | 8,810.00 | 8,850.00 | 8,119.26 | 13,407 |
| 2023-10-24 | 9,020.00 | 9,020.00 | 8,800.00 | 8,800.00 | 8,073.39 | 68,125 |
| 2023-10-23 | 9,430.00 | 9,430.00 | 8,970.00 | 9,190.00 | 8,431.19 | 31,828 |
| 2023-10-20 | 8,810.00 | 9,400.00 | 8,600.00 | 9,380.00 | 8,605.50 | 112,597 |
| 2023-10-19 | 9,010.00 | 9,470.00 | 8,800.00 | 8,800.00 | 8,073.39 | 126,658 |
| 2023-10-18 | 9,600.00 | 9,700.00 | 9,150.00 | 9,150.00 | 8,394.49 | 166,879 |
| 2023-10-17 | 8,820.00 | 9,380.00 | 8,820.00 | 9,380.00 | 8,605.50 | 784,364 |
| 2023-10-16 | 9,340.00 | 9,340.00 | 8,760.00 | 8,770.00 | 8,045.87 | 30,302 |
| 2023-10-13 | 8,980.00 | 9,200.00 | 8,800.00 | 8,880.00 | 8,146.79 | 109,872 |
| 2023-10-12 | 9,000.00 | 9,200.00 | 8,750.00 | 9,000.00 | 8,256.88 | 130,582 |
| 2023-10-11 | 9,000.00 | 9,350.00 | 8,800.00 | 9,000.00 | 8,256.88 | 185,954 |
| 2023-10-10 | 9,000.00 | 9,390.00 | 9,000.00 | 9,040.00 | 8,293.58 | 54,609 |
| 2023-10-09 | 8,880.00 | 9,300.00 | 8,680.00 | 9,300.00 | 8,532.11 | 259,638 |
| 2023-10-06 | 9,170.00 | 9,350.00 | 8,890.00 | 8,890.00 | 8,155.96 | 94,285 |
| 2023-10-05 | 9,000.00 | 9,200.00 | 8,800.00 | 9,170.00 | 8,412.84 | 62,784 |
| 2023-10-04 | 9,200.00 | 9,290.00 | 8,800.00 | 9,200.00 | 8,440.37 | 180,068 |
| 2023-10-03 | 9,250.00 | 9,250.00 | 8,800.00 | 9,240.00 | 8,477.06 | 214,730 |
| 2023-10-02 | 9,200.00 | 9,300.00 | 8,950.00 | 9,250.00 | 8,486.24 | 271,301 |
| 2023-09-29 | 8,880.00 | 9,400.00 | 8,880.00 | 9,300.00 | 8,532.11 | 1,104,268 |
| 2023-09-28 | 8,380.00 | 8,880.00 | 8,110.00 | 8,880.00 | 8,146.79 | 398,504 |
| 2023-09-27 | 8,000.00 | 8,380.00 | 7,800.00 | 8,380.00 | 7,688.07 | 172,111 |
| 2023-09-26 | 7,500.00 | 8,220.00 | 7,350.00 | 8,200.00 | 7,522.93 | 133,634 |
| 2023-09-25 | 8,250.00 | 8,250.00 | 7,690.00 | 7,690.00 | 7,055.04 | 172,438 |
| 2023-09-22 | 8,000.00 | 8,400.00 | 7,800.00 | 8,250.00 | 7,568.81 | 175,163 |
| 2023-09-21 | 8,420.00 | 8,420.00 | 8,010.00 | 8,200.00 | 7,522.93 | 215,493 |
| 2023-09-20 | 7,420.00 | 7,890.00 | 7,420.00 | 7,890.00 | 7,238.53 | 90,906 |
| 2023-09-19 | 7,380.00 | 7,430.00 | 7,220.00 | 7,380.00 | 6,770.64 | 46,870 |
| 2023-09-18 | 7,750.00 | 7,750.00 | 7,390.00 | 7,390.00 | 6,779.82 | 180,613 |
| 2023-09-15 | 7,990.00 | 7,990.00 | 7,660.00 | 7,670.00 | 7,036.70 | 225,085 |
| 2023-09-14 | 8,190.00 | 8,190.00 | 7,890.00 | 7,990.00 | 7,330.27 | 423,792 |
| 2023-09-13 | 8,300.00 | 8,300.00 | 8,080.00 | 8,190.00 | 7,513.76 | 368,093 |
| 2023-09-12 | 8,300.00 | 8,480.00 | 8,130.00 | 8,300.00 | 7,614.68 | 471,643 |
| 2023-09-11 | 8,450.00 | 8,930.00 | 8,290.00 | 8,530.00 | 7,825.69 | 216,365 |
| 2023-09-08 | 8,270.00 | 8,750.00 | 7,960.00 | 8,730.00 | 8,009.17 | 1,000,075 |
| 2023-09-07 | 8,200.00 | 8,350.00 | 7,980.00 | 8,180.00 | 7,504.59 | 454,639 |
| 2023-09-06 | 8,150.00 | 8,390.00 | 7,950.00 | 8,200.00 | 7,522.93 | 372,562 |
| 2023-09-05 | 8,500.00 | 8,500.00 | 8,150.00 | 8,150.00 | 7,477.06 | 440,578 |
| 2023-08-31 | 8,750.00 | 9,000.00 | 8,480.00 | 8,500.00 | 7,798.16 | 428,043 |
| 2023-08-30 | 8,700.00 | 8,750.00 | 8,410.00 | 8,740.00 | 8,018.35 | 274,244 |
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.