Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,137.61 | 4,905 |
| 2023-06-05 | 5,760.00 | 5,760.00 | 5,630.00 | 5,700.00 | 5,229.36 | 8,829 |
| 2023-06-02 | 5,870.00 | 5,870.00 | 5,650.00 | 5,750.00 | 5,275.23 | 8,175 |
| 2023-06-01 | 5,750.00 | 5,900.00 | 5,550.00 | 5,650.00 | 5,183.49 | 25,833 |
| 2023-05-31 | 5,800.00 | 5,800.00 | 5,550.00 | 5,550.00 | 5,091.74 | 5,559 |
| 2023-05-30 | 5,730.00 | 5,750.00 | 5,520.00 | 5,520.00 | 5,064.22 | 55,808 |
| 2023-05-29 | 5,500.00 | 5,720.00 | 5,440.00 | 5,720.00 | 5,247.71 | 151,728 |
| 2023-05-26 | 5,420.00 | 5,440.00 | 5,350.00 | 5,350.00 | 4,908.26 | 34,226 |
| 2023-05-25 | 5,500.00 | 5,500.00 | 5,410.00 | 5,410.00 | 4,963.30 | 9,047 |
| 2023-05-24 | 5,490.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,000.00 | 11,445 |
| 2023-05-23 | 5,470.00 | 5,490.00 | 5,430.00 | 5,480.00 | 5,027.52 | 11,227 |
| 2023-05-22 | 5,560.00 | 5,570.00 | 5,470.00 | 5,470.00 | 5,018.35 | 10,137 |
| 2023-05-19 | 5,370.00 | 5,590.00 | 5,360.00 | 5,570.00 | 5,110.09 | 27,686 |
| 2023-05-18 | 5,420.00 | 5,620.00 | 5,420.00 | 5,460.00 | 5,009.17 | 10,464 |
| 2023-05-17 | 5,450.00 | 5,500.00 | 5,420.00 | 5,500.00 | 5,045.87 | 19,620 |
| 2023-05-16 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,000.00 | 9,156 |
| 2023-05-15 | 5,450.00 | 5,550.00 | 5,450.00 | 5,450.00 | 5,000.00 | 11,663 |
| 2023-05-12 | 5,730.00 | 5,730.00 | 5,420.00 | 5,450.00 | 5,000.00 | 17,658 |
| 2023-05-11 | 5,690.00 | 5,730.00 | 5,550.00 | 5,680.00 | 5,211.01 | 11,772 |
| 2023-05-10 | 5,590.00 | 5,700.00 | 5,410.00 | 5,690.00 | 5,220.18 | 25,288 |
| 2023-05-09 | 5,660.00 | 5,790.00 | 5,600.00 | 5,700.00 | 5,229.36 | 16,459 |
| 2023-05-08 | 5,650.00 | 5,800.00 | 5,600.00 | 5,660.00 | 5,192.66 | 52,538 |
| 2023-05-05 | 5,500.00 | 5,570.00 | 5,250.00 | 5,570.00 | 5,110.09 | 239,364 |
| 2023-05-04 | 5,460.00 | 5,460.00 | 5,200.00 | 5,210.00 | 4,779.82 | 61,585 |
| 2023-04-28 | 5,500.00 | 5,500.00 | 5,360.00 | 5,430.00 | 4,981.65 | 24,089 |
| 2023-04-27 | 5,510.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,045.87 | 65,400 |
| 2023-04-26 | 5,600.00 | 5,600.00 | 5,340.00 | 5,510.00 | 5,055.04 | 7,521 |
| 2023-04-25 | 5,550.00 | 5,780.00 | 5,550.00 | 5,600.00 | 5,137.61 | 42,728 |
| 2023-04-24 | 5,620.00 | 5,900.00 | 5,450.00 | 5,450.00 | 5,000.00 | 9,701 |
| 2023-04-21 | 5,290.00 | 5,620.00 | 5,290.00 | 5,620.00 | 5,155.96 | 277,514 |
| 2023-04-20 | 5,690.00 | 5,690.00 | 5,260.00 | 5,260.00 | 4,825.69 | 57,988 |
| 2023-04-19 | 5,450.00 | 5,660.00 | 5,450.00 | 5,450.00 | 5,000.00 | 55,154 |
| 2023-04-18 | 5,150.00 | 5,450.00 | 5,150.00 | 5,450.00 | 5,000.00 | 182,793 |
| 2023-04-17 | 5,170.00 | 5,180.00 | 5,100.00 | 5,100.00 | 4,678.90 | 66,708 |
| 2023-04-14 | 5,200.00 | 5,230.00 | 5,160.00 | 5,160.00 | 4,733.94 | 1,169,352 |
| 2023-04-13 | 5,170.00 | 5,230.00 | 5,130.00 | 5,230.00 | 4,798.16 | 43,600 |
| 2023-04-12 | 5,260.00 | 5,260.00 | 5,130.00 | 5,260.00 | 4,825.69 | 37,714 |
| 2023-04-11 | 5,260.00 | 5,300.00 | 5,260.00 | 5,260.00 | 4,825.69 | 7,957 |
| 2023-04-10 | 5,300.00 | 5,380.00 | 5,250.00 | 5,260.00 | 4,825.69 | 62,784 |
| 2023-04-07 | 5,430.00 | 5,430.00 | 5,200.00 | 5,300.00 | 4,862.38 | 132,544 |
| 2023-04-06 | 5,480.00 | 5,480.00 | 5,260.00 | 5,350.00 | 4,908.26 | 5,123 |
| 2023-04-05 | 5,450.00 | 5,450.00 | 5,150.00 | 5,330.00 | 4,889.91 | 46,434 |
| 2023-04-04 | 5,300.00 | 5,300.00 | 5,150.00 | 5,280.00 | 4,844.04 | 8,066 |
| 2023-04-03 | 5,390.00 | 5,390.00 | 5,100.00 | 5,280.00 | 4,844.04 | 22,236 |
| 2023-03-31 | 5,200.00 | 5,290.00 | 5,050.00 | 5,050.00 | 4,633.03 | 18,094 |
| 2023-03-30 | 5,190.00 | 5,400.00 | 5,190.00 | 5,200.00 | 4,770.64 | 672,116 |
| 2023-03-29 | 5,200.00 | 5,320.00 | 5,180.00 | 5,190.00 | 4,761.47 | 9,701 |
| 2023-03-28 | 5,300.00 | 5,300.00 | 5,130.00 | 5,250.00 | 4,816.51 | 72,594 |
| 2023-03-27 | 5,360.00 | 5,500.00 | 5,300.00 | 5,300.00 | 4,862.38 | 77,281 |
| 2023-03-24 | 5,350.00 | 5,520.00 | 5,350.00 | 5,360.00 | 4,917.43 | 52,102 |
| 2023-03-23 | 5,400.00 | 5,520.00 | 5,310.00 | 5,520.00 | 5,064.22 | 34,553 |
| 2023-03-22 | 5,480.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,045.87 | 55,263 |
| 2023-03-21 | 5,310.00 | 5,600.00 | 5,310.00 | 5,500.00 | 5,045.87 | 44,036 |
| 2023-03-20 | 5,780.00 | 5,790.00 | 5,300.00 | 5,500.00 | 5,045.87 | 30,738 |
| 2023-03-17 | 5,200.00 | 5,510.00 | 5,200.00 | 5,500.00 | 5,045.87 | 433,275 |
| 2023-03-16 | 5,150.00 | 5,200.00 | 5,070.00 | 5,150.00 | 4,724.77 | 72,594 |
| 2023-03-15 | 5,200.00 | 5,300.00 | 5,150.00 | 5,300.00 | 4,862.38 | 203,939 |
| 2023-03-14 | 5,200.00 | 5,350.00 | 5,120.00 | 5,280.00 | 4,844.04 | 301,494 |
| 2023-03-13 | 5,390.00 | 5,520.00 | 5,110.00 | 5,120.00 | 4,697.25 | 792,648 |
| 2023-03-10 | 5,350.00 | 5,390.00 | 5,220.00 | 5,390.00 | 4,944.95 | 5,341 |
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.