Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 6,140.00 | 6,140.00 | 6,020.00 | 6,110.00 | 5,605.50 | 142,681 |
| 2022-09-14 | 6,000.00 | 6,140.00 | 6,000.00 | 6,140.00 | 5,633.03 | 202,086 |
| 2022-09-13 | 6,100.00 | 6,290.00 | 6,050.00 | 6,130.00 | 5,623.85 | 192,821 |
| 2022-09-12 | 6,040.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,596.33 | 220,071 |
| 2022-09-09 | 6,050.00 | 6,070.00 | 5,900.00 | 6,040.00 | 5,541.28 | 426,190 |
| 2022-09-08 | 6,060.00 | 6,100.00 | 6,010.00 | 6,050.00 | 5,550.46 | 476,984 |
| 2022-09-07 | 6,300.00 | 6,310.00 | 6,060.00 | 6,060.00 | 5,559.63 | 607,893 |
| 2022-09-06 | 6,220.00 | 6,300.00 | 6,190.00 | 6,300.00 | 5,779.82 | 562,876 |
| 2022-09-05 | 6,050.00 | 6,500.00 | 6,050.00 | 6,220.00 | 5,706.42 | 551,322 |
| 2022-08-31 | 6,300.00 | 6,470.00 | 6,250.00 | 6,440.00 | 5,908.26 | 691,714 |
| 2022-08-30 | 6,520.00 | 6,750.00 | 6,300.00 | 6,320.00 | 5,798.16 | 961,598 |
| 2022-08-29 | 6,510.00 | 6,900.00 | 6,510.00 | 6,510.00 | 5,972.48 | 813,140 |
| 2022-08-26 | 7,260.00 | 7,260.00 | 6,990.00 | 7,000.00 | 6,422.02 | 1,799,154 |
| 2022-08-25 | 6,600.00 | 6,790.00 | 6,370.00 | 6,790.00 | 6,229.36 | 2,282,460 |
| 2022-08-24 | 6,350.00 | 6,390.00 | 6,300.00 | 6,350.00 | 5,825.69 | 135,269 |
| 2022-08-23 | 6,300.00 | 6,350.00 | 6,200.00 | 6,350.00 | 5,825.69 | 141,809 |
| 2022-08-22 | 6,400.00 | 6,450.00 | 6,220.00 | 6,350.00 | 5,825.69 | 133,852 |
| 2022-08-19 | 6,470.00 | 6,490.00 | 6,350.00 | 6,400.00 | 5,871.56 | 199,361 |
| 2022-08-18 | 6,500.00 | 6,550.00 | 6,410.00 | 6,470.00 | 5,935.78 | 145,733 |
| 2022-08-17 | 6,550.00 | 6,600.00 | 6,450.00 | 6,550.00 | 6,009.17 | 190,532 |
| 2022-08-16 | 6,590.00 | 6,590.00 | 6,500.00 | 6,550.00 | 6,009.17 | 194,020 |
| 2022-08-15 | 6,650.00 | 6,710.00 | 6,160.00 | 6,590.00 | 6,045.87 | 194,892 |
| 2022-08-12 | 6,580.00 | 6,620.00 | 6,520.00 | 6,620.00 | 6,073.39 | 241,980 |
| 2022-08-11 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,055.04 | 231,952 |
| 2022-08-10 | 6,600.00 | 6,600.00 | 6,420.00 | 6,600.00 | 6,055.04 | 240,672 |
| 2022-08-09 | 6,600.00 | 6,620.00 | 6,510.00 | 6,600.00 | 6,055.04 | 260,728 |
| 2022-08-08 | 6,610.00 | 6,610.00 | 6,500.00 | 6,560.00 | 6,018.35 | 169,168 |
| 2022-08-05 | 6,610.00 | 6,620.00 | 6,530.00 | 6,610.00 | 6,064.22 | 170,149 |
| 2022-08-04 | 6,620.00 | 6,830.00 | 6,610.00 | 6,610.00 | 6,064.22 | 251,681 |
| 2022-08-03 | 6,660.00 | 6,660.00 | 6,510.00 | 6,610.00 | 6,064.22 | 190,859 |
| 2022-08-02 | 6,490.00 | 6,690.00 | 6,410.00 | 6,690.00 | 6,137.61 | 343,132 |
| 2022-08-01 | 6,340.00 | 6,550.00 | 6,300.00 | 6,530.00 | 5,990.82 | 308,252 |
| 2022-07-29 | 6,300.00 | 6,380.00 | 6,250.00 | 6,340.00 | 5,816.51 | 206,119 |
| 2022-07-28 | 6,350.00 | 6,430.00 | 6,250.00 | 6,300.00 | 5,779.82 | 208,844 |
| 2022-07-27 | 6,000.00 | 6,280.00 | 6,000.00 | 6,250.00 | 5,733.94 | 234,786 |
| 2022-07-26 | 6,070.00 | 6,310.00 | 6,070.00 | 6,230.00 | 5,715.60 | 135,487 |
| 2022-07-25 | 6,500.00 | 6,500.00 | 6,250.00 | 6,250.00 | 5,733.94 | 131,018 |
| 2022-07-22 | 6,300.00 | 6,510.00 | 6,300.00 | 6,470.00 | 5,935.78 | 281,111 |
| 2022-07-21 | 6,700.00 | 6,790.00 | 6,550.00 | 6,700.00 | 5,587.99 | 151,674 |
| 2022-07-20 | 6,450.00 | 6,750.00 | 6,450.00 | 6,700.00 | 5,587.99 | 319,294 |
| 2022-07-19 | 6,400.00 | 6,430.00 | 6,250.00 | 6,400.00 | 5,337.78 | 184,166 |
| 2022-07-18 | 6,720.00 | 6,720.00 | 6,300.00 | 6,400.00 | 5,337.78 | 214,981 |
| 2022-07-15 | 6,220.00 | 6,300.00 | 6,150.00 | 6,300.00 | 5,254.38 | 236,203 |
| 2022-07-14 | 6,250.00 | 6,280.00 | 6,100.00 | 6,220.00 | 5,187.66 | 169,059 |
| 2022-07-13 | 6,190.00 | 6,290.00 | 6,190.00 | 6,250.00 | 5,212.68 | 179,251 |
| 2022-07-12 | 6,000.00 | 6,190.00 | 6,000.00 | 6,190.00 | 5,162.63 | 172,536 |
| 2022-07-11 | 6,100.00 | 6,140.00 | 5,900.00 | 6,000.00 | 5,004.17 | 176,972 |
| 2022-07-08 | 6,010.00 | 6,340.00 | 6,010.00 | 6,140.00 | 5,120.93 | 202,991 |
| 2022-07-07 | 6,000.00 | 6,050.00 | 5,900.00 | 6,010.00 | 5,012.51 | 215,820 |
| 2022-07-06 | 6,070.00 | 6,080.00 | 5,900.00 | 6,000.00 | 5,004.17 | 189,682 |
| 2022-07-05 | 6,180.00 | 6,200.00 | 5,750.00 | 6,100.00 | 5,087.57 | 212,823 |
| 2022-07-04 | 6,150.00 | 6,400.00 | 6,110.00 | 6,180.00 | 5,154.29 | 185,485 |
| 2022-07-01 | 6,300.00 | 6,300.00 | 6,000.00 | 6,140.00 | 5,120.93 | 163,424 |
| 2022-06-30 | 6,380.00 | 6,380.00 | 6,150.00 | 6,300.00 | 5,254.38 | 190,161 |
| 2022-06-29 | 6,390.00 | 6,420.00 | 6,270.00 | 6,380.00 | 5,321.10 | 211,983 |
| 2022-06-28 | 6,200.00 | 6,400.00 | 6,150.00 | 6,390.00 | 5,329.44 | 162,824 |
| 2022-06-27 | 6,100.00 | 6,220.00 | 6,100.00 | 6,100.00 | 5,087.57 | 226,131 |
| 2022-06-24 | 6,000.00 | 6,410.00 | 5,900.00 | 6,100.00 | 5,087.57 | 169,179 |
| 2022-06-23 | 5,900.00 | 6,250.00 | 5,900.00 | 6,000.00 | 5,004.17 | 255,147 |
| 2022-06-22 | 5,740.00 | 5,900.00 | 5,740.00 | 5,900.00 | 4,920.77 | 237,882 |
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.