Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 4,300.00 | 4,300.00 | 3,970.00 | 4,140.00 | 3,798.16 | 53,628 |
| 2022-12-06 | 4,300.00 | 4,480.00 | 4,210.00 | 4,260.00 | 3,908.26 | 39,240 |
| 2022-12-05 | 4,320.00 | 4,430.00 | 4,300.00 | 4,300.00 | 3,944.95 | 47,088 |
| 2022-12-02 | 4,320.00 | 4,350.00 | 4,190.00 | 4,300.00 | 3,944.95 | 36,842 |
| 2022-12-01 | 4,210.00 | 4,480.00 | 4,210.00 | 4,320.00 | 3,963.30 | 45,344 |
| 2022-11-30 | 4,490.00 | 4,490.00 | 4,300.00 | 4,300.00 | 3,944.95 | 48,396 |
| 2022-11-29 | 4,220.00 | 4,330.00 | 4,090.00 | 4,310.00 | 3,954.13 | 315,664 |
| 2022-11-28 | 3,900.00 | 4,110.00 | 3,850.00 | 4,110.00 | 3,770.64 | 87,309 |
| 2022-11-25 | 3,720.00 | 3,900.00 | 3,720.00 | 3,850.00 | 3,532.11 | 81,968 |
| 2022-11-24 | 3,510.00 | 3,850.00 | 3,510.00 | 3,720.00 | 3,412.84 | 6,867 |
| 2022-11-23 | 3,720.00 | 3,810.00 | 3,570.00 | 3,700.00 | 3,394.49 | 17,549 |
| 2022-11-22 | 3,640.00 | 3,790.00 | 3,430.00 | 3,720.00 | 3,412.84 | 61,803 |
| 2022-11-21 | 3,600.00 | 3,700.00 | 3,500.00 | 3,640.00 | 3,339.45 | 8,938 |
| 2022-11-18 | 3,550.00 | 3,570.00 | 3,450.00 | 3,570.00 | 3,275.23 | 27,686 |
| 2022-11-17 | 3,340.00 | 3,570.00 | 3,340.00 | 3,570.00 | 3,275.23 | 338,772 |
| 2022-11-16 | 2,990.00 | 3,360.00 | 2,990.00 | 3,340.00 | 3,064.22 | 83,712 |
| 2022-11-15 | 3,450.00 | 3,450.00 | 3,210.00 | 3,210.00 | 2,944.95 | 99,408 |
| 2022-11-14 | 3,500.00 | 3,500.00 | 3,250.00 | 3,450.00 | 3,165.14 | 624,483 |
| 2022-11-11 | 3,650.00 | 3,650.00 | 3,260.00 | 3,490.00 | 3,201.83 | 41,638 |
| 2022-11-10 | 3,700.00 | 3,710.00 | 3,470.00 | 3,500.00 | 3,211.01 | 73,575 |
| 2022-11-09 | 3,700.00 | 3,840.00 | 3,700.00 | 3,700.00 | 3,394.49 | 44,363 |
| 2022-11-08 | 3,530.00 | 3,750.00 | 3,520.00 | 3,700.00 | 3,394.49 | 82,731 |
| 2022-11-07 | 4,000.00 | 4,100.00 | 3,740.00 | 3,740.00 | 3,431.19 | 45,453 |
| 2022-11-04 | 4,210.00 | 4,360.00 | 4,000.00 | 4,000.00 | 3,669.72 | 74,011 |
| 2022-11-03 | 4,480.00 | 4,500.00 | 4,200.00 | 4,200.00 | 3,853.21 | 81,968 |
| 2022-11-02 | 4,650.00 | 4,650.00 | 4,460.00 | 4,480.00 | 4,110.09 | 125,568 |
| 2022-11-01 | 4,800.00 | 4,990.00 | 4,460.00 | 4,460.00 | 4,091.74 | 99,190 |
| 2022-10-31 | 4,720.00 | 5,030.00 | 4,720.00 | 4,790.00 | 4,394.49 | 90,688 |
| 2022-10-28 | 5,020.00 | 5,100.00 | 4,830.00 | 5,010.00 | 4,596.33 | 53,628 |
| 2022-10-27 | 4,700.00 | 5,020.00 | 4,700.00 | 5,020.00 | 4,605.50 | 30,084 |
| 2022-10-26 | 4,980.00 | 4,980.00 | 4,600.00 | 4,920.00 | 4,513.76 | 19,620 |
| 2022-10-25 | 5,000.00 | 5,000.00 | 4,650.00 | 4,720.00 | 4,330.27 | 69,760 |
| 2022-10-24 | 5,210.00 | 5,210.00 | 4,850.00 | 5,000.00 | 4,587.16 | 50,576 |
| 2022-10-21 | 5,600.00 | 5,650.00 | 5,210.00 | 5,210.00 | 4,779.82 | 54,391 |
| 2022-10-20 | 5,600.00 | 5,600.00 | 5,410.00 | 5,600.00 | 5,137.61 | 32,809 |
| 2022-10-19 | 5,700.00 | 5,700.00 | 5,420.00 | 5,700.00 | 5,229.36 | 37,060 |
| 2022-10-18 | 5,570.00 | 5,700.00 | 5,510.00 | 5,700.00 | 5,229.36 | 38,586 |
| 2022-10-17 | 5,690.00 | 5,690.00 | 5,360.00 | 5,570.00 | 5,110.09 | 20,928 |
| 2022-10-14 | 5,960.00 | 5,960.00 | 5,450.00 | 5,700.00 | 5,229.36 | 48,832 |
| 2022-10-13 | 5,800.00 | 5,800.00 | 5,400.00 | 5,690.00 | 5,220.18 | 38,259 |
| 2022-10-12 | 5,480.00 | 5,800.00 | 5,470.00 | 5,800.00 | 5,321.10 | 37,932 |
| 2022-10-11 | 5,890.00 | 5,900.00 | 5,480.00 | 5,480.00 | 5,027.52 | 101,152 |
| 2022-10-10 | 5,300.00 | 5,890.00 | 5,300.00 | 5,890.00 | 5,403.67 | 105,948 |
| 2022-10-07 | 6,000.00 | 6,000.00 | 5,650.00 | 5,650.00 | 5,183.49 | 86,655 |
| 2022-10-06 | 6,060.00 | 6,100.00 | 5,800.00 | 6,050.00 | 5,550.46 | 59,623 |
| 2022-10-05 | 6,050.00 | 6,150.00 | 5,960.00 | 6,060.00 | 5,559.63 | 95,157 |
| 2022-10-04 | 5,990.00 | 6,090.00 | 5,800.00 | 6,050.00 | 5,550.46 | 105,403 |
| 2022-10-03 | 6,270.00 | 6,270.00 | 5,900.00 | 5,970.00 | 5,477.06 | 78,916 |
| 2022-09-30 | 6,000.00 | 6,280.00 | 5,600.00 | 6,280.00 | 5,761.47 | 183,229 |
| 2022-09-29 | 6,000.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,504.59 | 118,156 |
| 2022-09-28 | 5,970.00 | 6,050.00 | 5,910.00 | 5,930.00 | 5,440.37 | 91,669 |
| 2022-09-27 | 6,000.00 | 6,100.00 | 5,960.00 | 5,970.00 | 5,477.06 | 121,971 |
| 2022-09-26 | 6,100.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,504.59 | 167,969 |
| 2022-09-23 | 6,080.00 | 6,230.00 | 6,060.00 | 6,100.00 | 5,596.33 | 182,684 |
| 2022-09-22 | 5,900.00 | 6,100.00 | 5,900.00 | 6,080.00 | 5,577.98 | 175,054 |
| 2022-09-21 | 6,050.00 | 6,050.00 | 5,900.00 | 6,000.00 | 5,504.59 | 149,875 |
| 2022-09-20 | 6,000.00 | 6,050.00 | 5,850.00 | 6,050.00 | 5,550.46 | 218,109 |
| 2022-09-19 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,412.84 | 215,602 |
| 2022-09-16 | 6,050.00 | 6,200.00 | 6,000.00 | 6,100.00 | 5,596.33 | 241,217 |
| 2022-09-15 | 6,140.00 | 6,140.00 | 6,020.00 | 6,110.00 | 5,605.50 | 142,681 |
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.