Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 9,370.00 | 9,400.00 | 9,240.00 | 9,240.00 | 7,706.42 | 236,922 |
| 2021-12-21 | 9,600.00 | 9,600.00 | 9,360.00 | 9,360.00 | 7,806.50 | 239,201 |
| 2021-12-20 | 9,700.00 | 9,700.00 | 9,400.00 | 9,570.00 | 7,981.65 | 274,811 |
| 2021-12-17 | 9,300.00 | 9,600.00 | 9,200.00 | 9,510.00 | 7,931.61 | 473,965 |
| 2021-12-16 | 9,400.00 | 9,400.00 | 9,200.00 | 9,310.00 | 7,764.80 | 233,805 |
| 2021-12-15 | 9,400.00 | 9,400.00 | 9,200.00 | 9,280.00 | 7,739.78 | 205,029 |
| 2021-12-14 | 9,380.00 | 9,400.00 | 9,250.00 | 9,380.00 | 7,823.19 | 222,055 |
| 2021-12-13 | 9,150.00 | 9,500.00 | 9,000.00 | 9,380.00 | 7,823.19 | 358,621 |
| 2021-12-10 | 9,270.00 | 9,280.00 | 9,000.00 | 9,100.00 | 7,589.66 | 525,762 |
| 2021-12-09 | 9,310.00 | 9,350.00 | 9,250.00 | 9,260.00 | 7,723.10 | 353,106 |
| 2021-12-08 | 9,480.00 | 9,550.00 | 9,300.00 | 9,300.00 | 7,756.46 | 355,264 |
| 2021-12-07 | 9,060.00 | 9,310.00 | 9,060.00 | 9,300.00 | 7,756.46 | 303,107 |
| 2021-12-06 | 9,400.00 | 9,600.00 | 9,000.00 | 9,010.00 | 7,514.59 | 356,103 |
| 2021-12-03 | 9,840.00 | 9,990.00 | 9,600.00 | 9,660.00 | 8,056.71 | 346,391 |
| 2021-12-02 | 9,880.00 | 9,880.00 | 9,700.00 | 9,800.00 | 8,173.48 | 361,858 |
| 2021-12-01 | 9,620.00 | 9,780.00 | 9,610.00 | 9,680.00 | 8,073.39 | 420,250 |
| 2021-11-30 | 9,750.00 | 9,990.00 | 9,700.00 | 9,780.00 | 8,156.80 | 399,027 |
| 2021-11-29 | 9,200.00 | 10,100.00 | 9,010.00 | 9,790.00 | 8,165.14 | 696,020 |
| 2021-11-26 | 9,870.00 | 9,900.00 | 9,500.00 | 9,530.00 | 7,948.29 | 668,323 |
| 2021-11-25 | 9,900.00 | 9,900.00 | 9,600.00 | 9,860.00 | 8,223.52 | 530,677 |
| 2021-11-24 | 9,880.00 | 10,250.00 | 9,780.00 | 9,860.00 | 8,223.52 | 511,973 |
| 2021-11-23 | 9,800.00 | 9,890.00 | 9,610.00 | 9,880.00 | 8,240.20 | 346,031 |
| 2021-11-22 | 9,740.00 | 10,400.00 | 9,740.00 | 9,900.00 | 8,256.88 | 1,153,918 |
| 2021-11-19 | 9,550.00 | 10,150.00 | 9,550.00 | 9,730.00 | 8,115.10 | 1,248,279 |
| 2021-11-18 | 9,600.00 | 9,650.00 | 9,400.00 | 9,490.00 | 7,914.93 | 1,050,924 |
| 2021-11-17 | 9,740.00 | 9,740.00 | 9,550.00 | 9,570.00 | 7,981.65 | 574,081 |
| 2021-11-16 | 9,990.00 | 9,990.00 | 9,550.00 | 9,750.00 | 8,131.78 | 617,845 |
| 2021-11-15 | 9,600.00 | 10,000.00 | 9,300.00 | 9,800.00 | 8,173.48 | 875,510 |
| 2021-11-12 | 9,600.00 | 9,670.00 | 9,410.00 | 9,670.00 | 8,065.05 | 603,697 |
| 2021-11-11 | 9,690.00 | 9,700.00 | 9,410.00 | 9,550.00 | 7,964.97 | 539,910 |
| 2021-11-10 | 9,180.00 | 9,700.00 | 9,070.00 | 9,500.00 | 7,923.27 | 554,777 |
| 2021-11-09 | 9,200.00 | 9,210.00 | 9,100.00 | 9,170.00 | 7,648.04 | 724,436 |
| 2021-11-08 | 9,000.00 | 9,210.00 | 9,000.00 | 9,150.00 | 7,631.36 | 652,136 |
| 2021-11-05 | 8,800.00 | 8,990.00 | 8,710.00 | 8,950.00 | 7,464.55 | 271,214 |
| 2021-11-04 | 8,600.00 | 8,920.00 | 8,600.00 | 8,700.00 | 7,256.05 | 462,454 |
| 2021-11-03 | 9,190.00 | 9,190.00 | 8,600.00 | 8,600.00 | 7,172.64 | 918,794 |
| 2021-11-02 | 9,240.00 | 9,240.00 | 9,030.00 | 9,190.00 | 7,664.72 | 589,189 |
| 2021-11-01 | 9,400.00 | 9,490.00 | 9,000.00 | 9,190.00 | 7,664.72 | 231,167 |
| 2021-10-29 | 9,000.00 | 9,410.00 | 8,800.00 | 9,300.00 | 7,756.46 | 638,947 |
| 2021-10-28 | 8,700.00 | 8,840.00 | 8,700.00 | 8,800.00 | 7,339.45 | 319,054 |
| 2021-10-27 | 8,710.00 | 8,790.00 | 8,660.00 | 8,700.00 | 7,256.05 | 242,198 |
| 2021-10-26 | 8,600.00 | 8,890.00 | 8,600.00 | 8,790.00 | 7,331.11 | 139,324 |
| 2021-10-25 | 8,700.00 | 9,150.00 | 8,700.00 | 8,800.00 | 7,339.45 | 370,731 |
| 2021-10-22 | 8,550.00 | 8,800.00 | 8,550.00 | 8,620.00 | 7,189.32 | 221,575 |
| 2021-10-21 | 8,630.00 | 8,800.00 | 8,600.00 | 8,600.00 | 7,172.64 | 285,842 |
| 2021-10-20 | 8,870.00 | 8,870.00 | 8,310.00 | 8,620.00 | 7,189.32 | 510,414 |
← NewerPage 21 of 21 · 1,246 trading days
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.