Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,080.00 | 8,080.00 | 7,520.00 | 7,520.00 | 7,520.00 | 488,000 |
| 2026-07-20 | 8,700.00 | 8,720.00 | 8,080.00 | 8,080.00 | 8,080.00 | 491,300 |
| 2026-07-17 | 8,500.00 | 8,780.00 | 8,500.00 | 8,680.00 | 8,680.00 | 150,200 |
| 2026-07-16 | 8,240.00 | 9,100.00 | 8,240.00 | 8,500.00 | 8,500.00 | 742,600 |
| 2026-07-15 | 8,920.00 | 9,480.00 | 8,830.00 | 8,830.00 | 8,830.00 | 498,500 |
| 2026-07-14 | 10,200.00 | 10,200.00 | 9,490.00 | 9,490.00 | 9,490.00 | 1,114,000 |
| 2026-07-13 | 10,300.00 | 10,500.00 | 9,400.00 | 10,200.00 | 10,200.00 | 503,900 |
| 2026-07-10 | 9,500.00 | 9,950.00 | 9,400.00 | 9,950.00 | 9,950.00 | 2,245,000 |
| 2026-07-09 | 9,520.00 | 9,520.00 | 8,330.00 | 9,300.00 | 9,300.00 | 597,700 |
| 2026-07-08 | 8,700.00 | 8,920.00 | 8,510.00 | 8,920.00 | 8,920.00 | 1,596,700 |
| 2026-07-07 | 7,850.00 | 8,340.00 | 7,800.00 | 8,340.00 | 8,340.00 | 1,971,800 |
| 2026-07-06 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 981,400 |
| 2026-07-03 | 8,150.00 | 8,150.00 | 7,780.00 | 7,780.00 | 7,780.00 | 714,400 |
| 2026-07-02 | 8,180.00 | 8,200.00 | 7,950.00 | 8,130.00 | 8,130.00 | 479,000 |
| 2026-07-01 | 8,100.00 | 8,190.00 | 7,700.00 | 7,950.00 | 7,950.00 | 364,500 |
| 2026-06-30 | 7,260.00 | 7,670.00 | 7,100.00 | 7,670.00 | 7,670.00 | 736,100 |
| 2026-06-29 | 7,290.00 | 7,290.00 | 7,000.00 | 7,170.00 | 7,170.00 | 146,900 |
| 2026-06-26 | 7,300.00 | 7,450.00 | 7,020.00 | 7,020.00 | 7,020.00 | 1,061,100 |
| 2026-06-25 | 7,850.00 | 7,850.00 | 7,400.00 | 7,400.00 | 7,400.00 | 338,600 |
| 2026-06-24 | 7,310.00 | 7,600.00 | 7,310.00 | 7,570.00 | 7,570.00 | 475,300 |
| 2026-06-23 | 7,990.00 | 8,020.00 | 7,600.00 | 7,600.00 | 7,600.00 | 501,900 |
| 2026-06-22 | 7,700.00 | 7,880.00 | 7,520.00 | 7,810.00 | 7,810.00 | 566,300 |
| 2026-06-19 | 7,600.00 | 7,800.00 | 7,050.00 | 7,500.00 | 7,500.00 | 813,600 |
| 2026-06-18 | 7,700.00 | 7,700.00 | 7,350.00 | 7,420.00 | 7,420.00 | 342,300 |
| 2026-06-17 | 7,510.00 | 7,510.00 | 7,120.00 | 7,500.00 | 7,500.00 | 1,387,500 |
| 2026-06-16 | 6,570.00 | 7,020.00 | 6,570.00 | 7,020.00 | 7,020.00 | 843,500 |
| 2026-06-15 | 6,800.00 | 6,840.00 | 6,420.00 | 6,570.00 | 6,570.00 | 2,413,200 |
| 2026-06-12 | 7,300.00 | 7,300.00 | 6,870.00 | 6,900.00 | 6,900.00 | 1,447,600 |
| 2026-06-11 | 6,860.00 | 6,860.00 | 6,550.00 | 6,860.00 | 6,860.00 | 5,117,500 |
| 2026-06-10 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 6,420.00 | 200,800 |
| 2026-06-09 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 160,711 |
| 2026-06-08 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1,004,519 |
| 2026-06-05 | 5,240.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 1,561,000 |
| 2026-06-04 | 4,920.00 | 4,980.00 | 4,790.00 | 4,910.00 | 4,910.00 | 232,000 |
| 2026-06-03 | 4,990.00 | 4,990.00 | 4,880.00 | 4,920.00 | 4,920.00 | 155,300 |
| 2026-06-02 | 4,800.00 | 5,050.00 | 4,720.00 | 5,000.00 | 5,000.00 | 307,300 |
| 2026-06-01 | 4,800.00 | 4,810.00 | 4,740.00 | 4,800.00 | 4,800.00 | 123,800 |
| 2026-05-29 | 4,710.00 | 4,870.00 | 4,700.00 | 4,820.00 | 4,820.00 | 148,500 |
| 2026-05-28 | 4,850.00 | 4,900.00 | 4,780.00 | 4,780.00 | 4,780.00 | 62,100 |
| 2026-05-27 | 4,860.00 | 4,880.00 | 4,720.00 | 4,880.00 | 4,880.00 | 166,200 |
| 2026-05-26 | 4,870.00 | 4,930.00 | 4,750.00 | 4,860.00 | 4,860.00 | 99,500 |
| 2026-05-25 | 4,960.00 | 4,960.00 | 4,700.00 | 4,870.00 | 4,870.00 | 618,300 |
| 2026-05-22 | 4,800.00 | 4,880.00 | 4,750.00 | 4,870.00 | 4,870.00 | 81,100 |
| 2026-05-21 | 4,980.00 | 4,980.00 | 4,700.00 | 4,700.00 | 4,700.00 | 143,700 |
| 2026-05-20 | 4,960.00 | 4,980.00 | 4,800.00 | 4,960.00 | 4,960.00 | 128,800 |
| 2026-05-19 | 4,990.00 | 5,000.00 | 4,900.00 | 4,960.00 | 4,960.00 | 58,100 |
| 2026-05-18 | 4,970.00 | 4,990.00 | 4,910.00 | 4,960.00 | 4,960.00 | 109,600 |
| 2026-05-15 | 5,000.00 | 5,000.00 | 4,900.00 | 4,970.00 | 4,970.00 | 188,800 |
| 2026-05-14 | 4,990.00 | 5,040.00 | 4,910.00 | 4,990.00 | 4,990.00 | 62,100 |
| 2026-05-13 | 5,000.00 | 5,090.00 | 4,890.00 | 4,990.00 | 4,990.00 | 150,200 |
| 2026-05-12 | 5,030.00 | 5,050.00 | 4,910.00 | 5,010.00 | 5,010.00 | 1,017,900 |
| 2026-05-11 | 4,960.00 | 5,000.00 | 4,810.00 | 4,980.00 | 4,980.00 | 170,000 |
| 2026-05-08 | 5,080.00 | 5,080.00 | 4,960.00 | 4,960.00 | 4,960.00 | 158,400 |
| 2026-05-07 | 5,060.00 | 5,160.00 | 5,000.00 | 5,000.00 | 5,000.00 | 176,700 |
| 2026-05-06 | 5,060.00 | 5,110.00 | 4,990.00 | 5,060.00 | 5,060.00 | 742,200 |
| 2026-05-05 | 5,170.00 | 5,260.00 | 4,740.00 | 5,070.00 | 5,070.00 | 350,100 |
| 2026-05-04 | 5,180.00 | 5,250.00 | 5,090.00 | 5,090.00 | 5,090.00 | 73,400 |
| 2026-04-29 | 5,290.00 | 5,290.00 | 5,060.00 | 5,180.00 | 5,180.00 | 139,700 |
| 2026-04-28 | 5,400.00 | 5,400.00 | 5,100.00 | 5,290.00 | 5,290.00 | 221,300 |
| 2026-04-24 | 5,400.00 | 5,410.00 | 5,290.00 | 5,350.00 | 5,350.00 | 98,000 |
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.