Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 8,880.00 | 8,880.00 | 8,490.00 | 8,740.00 | 8,018.35 | 327,545 |
| 2023-08-28 | 8,880.00 | 8,900.00 | 8,500.00 | 8,880.00 | 8,146.79 | 123,497 |
| 2023-08-25 | 9,140.00 | 9,190.00 | 8,540.00 | 8,880.00 | 8,146.79 | 283,400 |
| 2023-08-24 | 8,820.00 | 9,210.00 | 8,590.00 | 9,140.00 | 8,385.32 | 520,366 |
| 2023-08-23 | 7,710.00 | 8,830.00 | 7,710.00 | 8,820.00 | 8,091.74 | 1,336,504 |
| 2023-08-22 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 7,577.98 | 6,104 |
| 2023-08-21 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,146.79 | 16,568 |
| 2023-08-18 | 9,750.00 | 10,000.00 | 9,540.00 | 9,540.00 | 8,752.29 | 1,359,437 |
| 2023-08-17 | 10,150.00 | 10,300.00 | 9,630.00 | 10,250.00 | 9,403.67 | 528,541 |
| 2023-08-16 | 9,600.00 | 9,630.00 | 8,900.00 | 9,630.00 | 8,834.86 | 489,301 |
| 2023-08-15 | 8,600.00 | 9,000.00 | 8,440.00 | 9,000.00 | 8,256.88 | 454,530 |
| 2023-08-14 | 8,270.00 | 8,420.00 | 7,870.00 | 8,420.00 | 7,724.77 | 1,286,309 |
| 2023-08-11 | 8,780.00 | 8,780.00 | 7,800.00 | 7,870.00 | 7,220.18 | 352,179 |
| 2023-08-10 | 7,450.00 | 8,380.00 | 7,450.00 | 8,210.00 | 7,532.11 | 1,046,291 |
| 2023-08-09 | 7,580.00 | 7,840.00 | 7,400.00 | 7,840.00 | 7,192.66 | 723,106 |
| 2023-08-08 | 7,450.00 | 7,450.00 | 7,100.00 | 7,330.00 | 6,724.77 | 1,922,869 |
| 2023-08-07 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,394.49 | 199,688 |
| 2023-08-04 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 5,981.65 | 291,684 |
| 2023-08-03 | 5,790.00 | 6,100.00 | 5,790.00 | 6,100.00 | 5,596.33 | 1,188,863 |
| 2023-08-02 | 5,700.00 | 5,780.00 | 5,690.00 | 5,710.00 | 5,238.53 | 109,000 |
| 2023-08-01 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,229.36 | 71,831 |
| 2023-07-31 | 5,580.00 | 5,750.00 | 5,580.00 | 5,650.00 | 5,183.49 | 77,935 |
| 2023-07-28 | 5,620.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,119.27 | 123,061 |
| 2023-07-27 | 5,710.00 | 5,710.00 | 5,600.00 | 5,620.00 | 5,155.96 | 49,159 |
| 2023-07-26 | 5,690.00 | 5,740.00 | 5,600.00 | 5,620.00 | 5,155.96 | 72,376 |
| 2023-07-25 | 5,700.00 | 5,800.00 | 5,670.00 | 5,680.00 | 5,211.01 | 94,939 |
| 2023-07-24 | 5,550.00 | 5,650.00 | 5,540.00 | 5,570.00 | 5,110.09 | 418,996 |
| 2023-07-21 | 5,500.00 | 5,550.00 | 5,490.00 | 5,520.00 | 5,064.22 | 520,911 |
| 2023-07-20 | 5,750.00 | 5,850.00 | 5,400.00 | 5,450.00 | 5,000.00 | 199,034 |
| 2023-07-19 | 5,950.00 | 6,000.00 | 5,730.00 | 5,750.00 | 5,275.23 | 144,425 |
| 2023-07-18 | 6,180.00 | 6,180.00 | 5,860.00 | 5,960.00 | 5,467.89 | 73,248 |
| 2023-07-17 | 6,160.00 | 6,200.00 | 6,050.00 | 6,180.00 | 5,669.72 | 197,399 |
| 2023-07-14 | 6,200.00 | 6,250.00 | 6,120.00 | 6,150.00 | 5,642.20 | 118,701 |
| 2023-07-13 | 6,150.00 | 6,200.00 | 6,100.00 | 6,200.00 | 5,688.07 | 55,263 |
| 2023-07-12 | 6,150.00 | 6,150.00 | 6,100.00 | 6,150.00 | 5,642.20 | 31,828 |
| 2023-07-11 | 6,150.00 | 6,300.00 | 6,100.00 | 6,150.00 | 5,642.20 | 216,692 |
| 2023-07-10 | 6,100.00 | 6,300.00 | 6,050.00 | 6,120.00 | 5,614.68 | 252,444 |
| 2023-07-07 | 6,100.00 | 6,110.00 | 6,080.00 | 6,110.00 | 5,605.50 | 717,111 |
| 2023-07-06 | 6,120.00 | 6,200.00 | 6,100.00 | 6,110.00 | 5,605.50 | 69,324 |
| 2023-07-05 | 6,180.00 | 6,400.00 | 6,110.00 | 6,120.00 | 5,614.68 | 169,386 |
| 2023-07-04 | 6,100.00 | 6,400.00 | 6,020.00 | 6,180.00 | 5,669.72 | 199,252 |
| 2023-07-03 | 6,200.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,596.33 | 197,290 |
| 2023-06-30 | 6,100.00 | 6,200.00 | 6,020.00 | 6,200.00 | 5,688.07 | 461,724 |
| 2023-06-29 | 6,040.00 | 6,100.00 | 6,040.00 | 6,100.00 | 5,596.33 | 96,138 |
| 2023-06-28 | 6,120.00 | 6,170.00 | 6,030.00 | 6,100.00 | 5,596.33 | 192,930 |
| 2023-06-27 | 6,100.00 | 6,180.00 | 6,090.00 | 6,180.00 | 5,669.72 | 61,585 |
| 2023-06-26 | 6,180.00 | 6,180.00 | 6,040.00 | 6,100.00 | 5,596.33 | 57,552 |
| 2023-06-23 | 6,070.00 | 6,210.00 | 6,070.00 | 6,180.00 | 5,669.72 | 57,879 |
| 2023-06-22 | 6,240.00 | 6,240.00 | 6,020.00 | 6,050.00 | 5,550.46 | 91,778 |
| 2023-06-21 | 6,100.00 | 6,100.00 | 5,910.00 | 5,910.00 | 5,422.02 | 11,881 |
| 2023-06-20 | 6,000.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,504.59 | 36,515 |
| 2023-06-19 | 6,030.00 | 6,030.00 | 5,710.00 | 6,030.00 | 5,532.11 | 34,771 |
| 2023-06-16 | 6,000.00 | 6,150.00 | 5,950.00 | 6,030.00 | 5,532.11 | 23,653 |
| 2023-06-15 | 6,030.00 | 6,030.00 | 5,850.00 | 6,000.00 | 5,504.59 | 67,035 |
| 2023-06-14 | 6,240.00 | 6,250.00 | 5,830.00 | 5,830.00 | 5,348.62 | 172,874 |
| 2023-06-13 | 6,340.00 | 6,350.00 | 6,100.00 | 6,250.00 | 5,733.94 | 77,935 |
| 2023-06-12 | 6,500.00 | 6,680.00 | 6,200.00 | 6,200.00 | 5,688.07 | 56,462 |
| 2023-06-09 | 6,500.00 | 6,800.00 | 6,400.00 | 6,500.00 | 5,963.30 | 781,094 |
| 2023-06-08 | 6,160.00 | 6,400.00 | 6,150.00 | 6,400.00 | 5,871.56 | 731,935 |
| 2023-06-07 | 5,800.00 | 5,990.00 | 5,650.00 | 5,990.00 | 5,495.41 | 205,683 |
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.