Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,423.69 | 267,257 |
| 2022-03-23 | 10,250.00 | 10,300.00 | 10,150.00 | 10,150.00 | 8,465.39 | 153,592 |
| 2022-03-22 | 10,150.00 | 10,350.00 | 10,100.00 | 10,250.00 | 8,548.79 | 308,263 |
| 2022-03-21 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 8,465.39 | 289,918 |
| 2022-03-18 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 8,381.98 | 210,305 |
| 2022-03-17 | 10,250.00 | 10,250.00 | 10,000.00 | 10,150.00 | 8,465.39 | 197,116 |
| 2022-03-16 | 10,350.00 | 10,350.00 | 9,950.00 | 10,100.00 | 8,423.69 | 309,582 |
| 2022-03-15 | 9,760.00 | 10,250.00 | 9,760.00 | 10,100.00 | 8,423.69 | 202,751 |
| 2022-03-14 | 10,100.00 | 10,100.00 | 9,550.00 | 9,700.00 | 8,090.07 | 254,188 |
| 2022-03-11 | 10,200.00 | 10,400.00 | 10,000.00 | 10,150.00 | 8,465.39 | 319,773 |
| 2022-03-10 | 10,800.00 | 10,800.00 | 10,300.00 | 10,350.00 | 8,632.19 | 257,305 |
| 2022-03-09 | 10,150.00 | 10,350.00 | 10,100.00 | 10,350.00 | 8,632.19 | 275,530 |
| 2022-03-08 | 10,500.00 | 10,500.00 | 10,100.00 | 10,150.00 | 8,465.39 | 243,637 |
| 2022-03-07 | 10,200.00 | 10,800.00 | 10,100.00 | 10,550.00 | 8,799.00 | 573,002 |
| 2022-03-04 | 10,400.00 | 10,450.00 | 10,100.00 | 10,150.00 | 8,465.39 | 224,932 |
| 2022-03-03 | 10,100.00 | 10,600.00 | 9,960.00 | 10,400.00 | 8,673.89 | 309,702 |
| 2022-03-02 | 9,920.00 | 10,200.00 | 9,870.00 | 10,100.00 | 8,423.69 | 275,410 |
| 2022-03-01 | 10,300.00 | 10,350.00 | 9,900.00 | 10,000.00 | 8,340.28 | 590,268 |
| 2022-02-28 | 10,400.00 | 11,000.00 | 10,200.00 | 10,250.00 | 8,548.79 | 681,632 |
| 2022-02-25 | 9,780.00 | 10,350.00 | 9,650.00 | 10,350.00 | 8,632.19 | 566,168 |
| 2022-02-24 | 9,590.00 | 9,820.00 | 9,200.00 | 9,690.00 | 8,081.73 | 279,727 |
| 2022-02-23 | 9,590.00 | 9,900.00 | 9,590.00 | 9,610.00 | 8,015.01 | 228,649 |
| 2022-02-22 | 9,550.00 | 9,600.00 | 9,500.00 | 9,590.00 | 7,998.33 | 513,052 |
| 2022-02-21 | 9,540.00 | 9,610.00 | 9,300.00 | 9,550.00 | 7,964.97 | 357,182 |
| 2022-02-18 | 9,400.00 | 9,600.00 | 9,200.00 | 9,540.00 | 7,956.63 | 280,446 |
| 2022-02-17 | 9,400.00 | 9,550.00 | 9,330.00 | 9,410.00 | 7,848.21 | 80,093 |
| 2022-02-16 | 9,400.00 | 9,500.00 | 9,250.00 | 9,400.00 | 7,839.87 | 67,744 |
| 2022-02-15 | 9,300.00 | 9,500.00 | 9,300.00 | 9,390.00 | 7,831.53 | 37,529 |
| 2022-02-14 | 9,210.00 | 9,510.00 | 9,100.00 | 9,330.00 | 7,781.48 | 105,752 |
| 2022-02-11 | 9,590.00 | 9,600.00 | 9,450.00 | 9,580.00 | 7,989.99 | 86,928 |
| 2022-02-10 | 9,510.00 | 9,650.00 | 9,460.00 | 9,600.00 | 8,006.67 | 161,745 |
| 2022-02-09 | 9,280.00 | 9,650.00 | 9,280.00 | 9,500.00 | 7,923.27 | 142,921 |
| 2022-02-08 | 9,110.00 | 9,600.00 | 9,110.00 | 9,500.00 | 7,923.27 | 244,356 |
| 2022-02-07 | 9,350.00 | 9,530.00 | 9,100.00 | 9,480.00 | 7,906.59 | 178,052 |
| 2022-01-28 | 8,830.00 | 9,190.00 | 8,830.00 | 9,060.00 | 7,556.30 | 284,403 |
| 2022-01-27 | 9,610.00 | 9,610.00 | 9,000.00 | 9,130.00 | 7,614.68 | 139,923 |
| 2022-01-26 | 9,400.00 | 9,610.00 | 8,710.00 | 9,610.00 | 8,015.01 | 303,827 |
| 2022-01-25 | 8,750.00 | 9,400.00 | 8,750.00 | 9,200.00 | 7,673.06 | 887,140 |
| 2022-01-24 | 9,990.00 | 9,990.00 | 9,300.00 | 9,300.00 | 7,756.46 | 317,975 |
| 2022-01-21 | 10,200.00 | 10,500.00 | 9,500.00 | 10,000.00 | 8,340.28 | 649,738 |
| 2022-01-20 | 9,510.00 | 9,980.00 | 9,200.00 | 9,970.00 | 8,315.26 | 960,759 |
| 2022-01-19 | 9,270.00 | 9,600.00 | 9,250.00 | 9,500.00 | 7,923.27 | 876,349 |
| 2022-01-18 | 9,860.00 | 9,860.00 | 9,200.00 | 9,250.00 | 7,714.76 | 444,469 |
| 2022-01-17 | 10,500.00 | 10,800.00 | 9,860.00 | 9,860.00 | 8,223.52 | 468,090 |
| 2022-01-14 | 10,600.00 | 11,200.00 | 10,600.00 | 10,600.00 | 8,840.70 | 538,471 |
| 2022-01-13 | 12,100.00 | 12,250.00 | 11,350.00 | 11,350.00 | 9,466.22 | 814,721 |
| 2022-01-12 | 12,500.00 | 12,500.00 | 11,150.00 | 12,200.00 | 10,175.14 | 1,251,756 |
| 2022-01-11 | 11,450.00 | 11,950.00 | 10,700.00 | 11,950.00 | 9,966.64 | 1,628,242 |
| 2022-01-10 | 12,300.00 | 12,350.00 | 11,200.00 | 11,200.00 | 9,341.12 | 2,234,936 |
| 2022-01-07 | 12,000.00 | 12,000.00 | 11,600.00 | 12,000.00 | 10,008.34 | 1,795,743 |
| 2022-01-06 | 11,200.00 | 11,250.00 | 10,700.00 | 11,250.00 | 9,382.82 | 690,504 |
| 2022-01-05 | 9,870.00 | 10,550.00 | 9,840.00 | 10,550.00 | 8,799.00 | 4,521,909 |
| 2022-01-04 | 9,830.00 | 9,880.00 | 9,630.00 | 9,870.00 | 8,231.86 | 383,200 |
| 2021-12-31 | 9,800.00 | 9,860.00 | 9,650.00 | 9,700.00 | 8,090.07 | 256,826 |
| 2021-12-30 | 9,710.00 | 9,980.00 | 9,710.00 | 9,780.00 | 8,156.80 | 328,886 |
| 2021-12-29 | 9,770.00 | 10,000.00 | 9,610.00 | 9,700.00 | 8,090.07 | 755,610 |
| 2021-12-28 | 9,960.00 | 9,960.00 | 9,750.00 | 9,750.00 | 8,131.78 | 336,679 |
| 2021-12-27 | 9,780.00 | 10,100.00 | 9,740.00 | 9,890.00 | 8,248.54 | 381,402 |
| 2021-12-24 | 9,300.00 | 9,860.00 | 9,300.00 | 9,760.00 | 8,140.12 | 722,398 |
| 2021-12-23 | 9,240.00 | 9,350.00 | 9,180.00 | 9,280.00 | 7,739.78 | 245,675 |
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.