Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HSL.VN stock page

Hong Ha Son La Processing Agricutural Product JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-095,330.005,500.005,300.005,350.004,908.2687,418
2023-03-085,300.005,330.005,000.005,290.004,853.2135,534
2023-03-075,210.005,300.005,100.005,290.004,853.219,156
2023-03-065,210.005,210.005,180.005,210.004,779.8224,089
2023-03-035,310.005,310.005,210.005,210.004,779.8221,582
2023-03-025,480.005,480.005,210.005,310.004,871.5658,315
2023-03-015,130.005,480.005,130.005,480.005,027.52365,913
2023-02-285,040.005,130.004,850.005,130.004,706.42151,510
2023-02-274,900.004,990.004,800.004,800.004,403.6719,947
2023-02-244,830.005,000.004,830.004,990.004,577.9823,653
2023-02-235,050.005,100.005,000.005,000.004,587.1671,940
2023-02-224,850.005,090.004,830.005,090.004,669.7243,927
2023-02-215,090.005,130.004,980.005,100.004,678.90101,915
2023-02-204,990.004,990.004,800.004,950.004,541.2853,519
2023-02-175,000.005,000.004,860.004,900.004,495.4120,274
2023-02-164,880.005,030.004,880.005,000.004,587.16553,284
2023-02-154,850.004,900.004,800.004,890.004,486.248,611
2023-02-144,820.004,820.004,700.004,810.004,412.8414,497
2023-02-134,800.004,900.004,520.004,520.004,146.7949,486
2023-02-104,750.005,070.004,750.004,810.004,412.8427,686
2023-02-094,900.004,900.004,700.004,750.004,357.8021,800
2023-02-085,000.005,050.004,800.004,800.004,403.6761,476
2023-02-074,900.005,000.004,860.005,000.004,587.1675,319
2023-02-064,850.005,040.004,800.004,900.004,495.4114,170
2023-02-034,940.005,000.004,940.005,000.004,587.161,635
2023-02-025,100.005,100.004,800.005,000.004,587.1610,246
2023-02-015,210.005,220.005,050.005,150.004,724.778,175
2023-01-315,100.005,200.005,050.005,200.004,770.64115,758
2023-01-305,010.005,100.005,000.005,100.004,678.90112,488
2023-01-275,000.005,090.004,900.005,000.004,587.1637,060
2023-01-194,880.005,000.004,810.004,900.004,495.41470,117
2023-01-184,810.004,880.004,490.004,880.004,477.0611,118
2023-01-174,700.004,850.004,700.004,810.004,412.8426,596
2023-01-164,800.004,800.004,600.004,800.004,403.6734,008
2023-01-134,800.004,890.004,750.004,800.004,403.6718,094
2023-01-124,900.004,900.004,640.004,800.004,403.6722,999
2023-01-114,800.004,900.004,800.004,900.004,495.417,194
2023-01-104,610.004,800.004,600.004,800.004,403.6717,767
2023-01-094,800.004,840.004,570.004,790.004,394.4914,824
2023-01-065,000.005,130.004,840.004,840.004,440.37151,946
2023-01-054,810.004,810.004,810.004,810.004,412.84147,041
2023-01-044,580.004,580.004,460.004,500.004,128.44126,767
2023-01-034,300.004,460.004,300.004,460.004,091.7486,764
2022-12-304,380.004,400.004,370.004,370.004,009.1720,928
2022-12-294,240.004,370.004,240.004,370.004,009.178,393
2022-12-284,250.004,400.004,220.004,220.003,871.5670,959
2022-12-274,210.004,350.004,210.004,220.003,871.5665,182
2022-12-264,380.004,380.004,210.004,210.003,862.38107,583
2022-12-234,360.004,450.004,360.004,380.004,018.3553,083
2022-12-224,450.004,500.004,330.004,400.004,036.7038,041
2022-12-214,400.004,450.004,350.004,400.004,036.7028,994
2022-12-204,530.004,530.004,320.004,480.004,110.098,720
2022-12-194,320.004,530.004,300.004,530.004,155.9674,774
2022-12-164,630.004,630.004,200.004,240.003,889.9113,843
2022-12-154,500.004,540.004,300.004,500.004,128.4467,471
2022-12-144,410.004,500.004,380.004,500.004,128.4418,639
2022-12-134,630.004,630.004,380.004,400.004,036.7041,311
2022-12-124,500.004,540.004,200.004,400.004,036.70140,828
2022-12-094,140.004,290.004,140.004,250.003,899.0849,595
2022-12-084,130.004,350.004,100.004,140.003,798.1695,157
← NewerPage 16 of 21 · 1,246 trading daysOlder →

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.