Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5,800.00 | 5,800.00 | 5,650.00 | 5,740.00 | 4,787.32 | 169,778 |
| 2022-06-20 | 6,140.00 | 6,140.00 | 5,750.00 | 5,750.00 | 4,795.66 | 166,181 |
| 2022-06-17 | 6,190.00 | 6,190.00 | 5,860.00 | 6,140.00 | 5,120.93 | 236,203 |
| 2022-06-16 | 6,450.00 | 6,450.00 | 6,050.00 | 6,190.00 | 5,162.63 | 244,356 |
| 2022-06-15 | 6,450.00 | 6,450.00 | 6,050.00 | 6,050.00 | 5,045.87 | 478,521 |
| 2022-06-14 | 6,510.00 | 6,650.00 | 6,370.00 | 6,500.00 | 5,421.18 | 252,150 |
| 2022-06-13 | 6,800.00 | 7,000.00 | 6,590.00 | 6,600.00 | 5,504.59 | 278,168 |
| 2022-06-10 | 7,190.00 | 7,250.00 | 7,040.00 | 7,080.00 | 5,904.92 | 379,484 |
| 2022-06-09 | 7,300.00 | 7,500.00 | 7,200.00 | 7,250.00 | 6,046.70 | 343,873 |
| 2022-06-08 | 7,180.00 | 7,360.00 | 7,180.00 | 7,300.00 | 6,088.41 | 317,255 |
| 2022-06-07 | 7,000.00 | 7,200.00 | 6,800.00 | 7,180.00 | 5,988.32 | 117,982 |
| 2022-06-06 | 7,050.00 | 7,200.00 | 7,050.00 | 7,050.00 | 5,879.90 | 243,157 |
| 2022-06-03 | 7,050.00 | 7,130.00 | 6,980.00 | 7,050.00 | 5,879.90 | 173,615 |
| 2022-06-02 | 7,080.00 | 7,290.00 | 6,950.00 | 7,050.00 | 5,879.90 | 300,350 |
| 2022-06-01 | 7,490.00 | 7,500.00 | 7,050.00 | 7,080.00 | 5,904.92 | 271,454 |
| 2022-05-31 | 7,690.00 | 7,730.00 | 7,450.00 | 7,500.00 | 6,255.21 | 230,808 |
| 2022-05-30 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,422.02 | 391,953 |
| 2022-05-27 | 6,730.00 | 7,200.00 | 6,700.00 | 7,200.00 | 6,005.00 | 568,446 |
| 2022-05-26 | 6,770.00 | 6,820.00 | 6,730.00 | 6,730.00 | 5,613.01 | 319,773 |
| 2022-05-25 | 6,600.00 | 6,900.00 | 6,580.00 | 6,770.00 | 5,646.37 | 227,570 |
| 2022-05-24 | 6,730.00 | 6,730.00 | 6,500.00 | 6,600.00 | 5,504.59 | 168,340 |
| 2022-05-23 | 6,810.00 | 6,840.00 | 6,670.00 | 6,780.00 | 5,654.71 | 206,228 |
| 2022-05-20 | 6,900.00 | 6,990.00 | 6,810.00 | 6,810.00 | 5,679.73 | 242,198 |
| 2022-05-19 | 6,800.00 | 7,010.00 | 6,720.00 | 6,810.00 | 5,679.73 | 238,601 |
| 2022-05-18 | 6,850.00 | 7,050.00 | 6,800.00 | 7,040.00 | 5,871.56 | 139,803 |
| 2022-05-17 | 6,400.00 | 6,840.00 | 6,400.00 | 6,840.00 | 5,704.75 | 363,417 |
| 2022-05-16 | 6,250.00 | 6,680.00 | 6,250.00 | 6,400.00 | 5,337.78 | 216,899 |
| 2022-05-13 | 6,500.00 | 6,600.00 | 6,250.00 | 6,250.00 | 5,212.68 | 332,243 |
| 2022-05-12 | 7,000.00 | 7,000.00 | 6,680.00 | 6,710.00 | 5,596.33 | 331,524 |
| 2022-05-11 | 7,200.00 | 7,340.00 | 6,790.00 | 7,180.00 | 5,988.32 | 168,579 |
| 2022-05-10 | 6,790.00 | 7,200.00 | 6,450.00 | 7,200.00 | 6,005.00 | 1,120,825 |
| 2022-05-09 | 7,250.00 | 7,250.00 | 6,790.00 | 6,790.00 | 5,663.05 | 300,469 |
| 2022-05-06 | 7,700.00 | 7,700.00 | 7,300.00 | 7,300.00 | 6,088.41 | 125,176 |
| 2022-05-05 | 8,730.00 | 8,730.00 | 7,800.00 | 7,820.00 | 6,522.10 | 734,747 |
| 2022-05-04 | 8,750.00 | 8,750.00 | 8,190.00 | 8,250.00 | 6,880.73 | 76,137 |
| 2022-04-29 | 8,200.00 | 8,700.00 | 8,190.00 | 8,700.00 | 7,256.05 | 229,249 |
| 2022-04-28 | 8,200.00 | 8,270.00 | 8,000.00 | 8,190.00 | 6,830.69 | 92,803 |
| 2022-04-27 | 7,960.00 | 8,190.00 | 7,330.00 | 8,190.00 | 6,830.69 | 270,974 |
| 2022-04-26 | 7,300.00 | 7,880.00 | 7,000.00 | 7,880.00 | 6,572.14 | 515,330 |
| 2022-04-25 | 7,450.00 | 7,550.00 | 6,950.00 | 7,370.00 | 6,146.79 | 126,614 |
| 2022-04-22 | 7,190.00 | 7,550.00 | 7,000.00 | 7,450.00 | 6,213.51 | 164,743 |
| 2022-04-21 | 7,300.00 | 7,350.00 | 6,920.00 | 7,190.00 | 5,996.66 | 266,778 |
| 2022-04-20 | 7,850.00 | 7,980.00 | 7,440.00 | 7,440.00 | 6,205.17 | 224,813 |
| 2022-04-19 | 8,360.00 | 8,380.00 | 7,980.00 | 7,980.00 | 6,655.55 | 229,609 |
| 2022-04-18 | 8,900.00 | 8,900.00 | 8,300.00 | 8,350.00 | 6,964.14 | 196,156 |
| 2022-04-15 | 9,190.00 | 9,190.00 | 8,890.00 | 8,900.00 | 7,422.85 | 156,589 |
| 2022-04-14 | 9,000.00 | 9,300.00 | 8,800.00 | 9,190.00 | 7,664.72 | 224,333 |
| 2022-04-13 | 9,000.00 | 9,000.00 | 8,300.00 | 8,710.00 | 7,264.39 | 106,951 |
| 2022-04-12 | 9,300.00 | 9,390.00 | 8,750.00 | 8,750.00 | 7,297.75 | 403,104 |
| 2022-04-08 | 9,500.00 | 9,750.00 | 9,300.00 | 9,400.00 | 7,839.87 | 126,495 |
| 2022-04-07 | 9,650.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,006.67 | 96,040 |
| 2022-04-06 | 9,950.00 | 9,950.00 | 9,600.00 | 9,740.00 | 8,123.44 | 207,787 |
| 2022-04-05 | 9,880.00 | 10,000.00 | 9,800.00 | 9,930.00 | 8,281.90 | 131,530 |
| 2022-04-04 | 9,800.00 | 9,940.00 | 9,790.00 | 9,880.00 | 8,240.20 | 143,281 |
| 2022-04-01 | 9,790.00 | 9,930.00 | 9,620.00 | 9,790.00 | 8,165.14 | 146,518 |
| 2022-03-31 | 10,000.00 | 10,000.00 | 9,650.00 | 9,790.00 | 8,165.14 | 220,136 |
| 2022-03-30 | 10,000.00 | 10,150.00 | 9,850.00 | 9,900.00 | 8,256.88 | 254,188 |
| 2022-03-29 | 9,920.00 | 10,200.00 | 9,920.00 | 10,150.00 | 8,465.39 | 214,261 |
| 2022-03-28 | 10,050.00 | 10,100.00 | 9,700.00 | 9,920.00 | 8,273.56 | 269,895 |
| 2022-03-25 | 10,100.00 | 10,200.00 | 10,050.00 | 10,050.00 | 8,381.98 | 164,263 |
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.