Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,400.00 | 5,410.00 | 5,290.00 | 5,350.00 | 5,350.00 | 98,000 |
| 2026-04-23 | 5,080.00 | 5,430.00 | 5,070.00 | 5,300.00 | 5,300.00 | 827,400 |
| 2026-04-22 | 5,090.00 | 5,100.00 | 5,040.00 | 5,080.00 | 5,080.00 | 93,300 |
| 2026-04-21 | 5,000.00 | 5,110.00 | 5,000.00 | 5,080.00 | 5,080.00 | 163,600 |
| 2026-04-20 | 5,050.00 | 5,200.00 | 5,050.00 | 5,080.00 | 5,080.00 | 92,700 |
| 2026-04-17 | 5,000.00 | 5,110.00 | 5,000.00 | 5,040.00 | 5,040.00 | 139,300 |
| 2026-04-16 | 5,200.00 | 5,290.00 | 5,000.00 | 5,090.00 | 5,090.00 | 217,100 |
| 2026-04-15 | 5,450.00 | 5,450.00 | 5,150.00 | 5,180.00 | 5,180.00 | 359,100 |
| 2026-04-14 | 5,590.00 | 5,590.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1,001,400 |
| 2026-04-13 | 5,010.00 | 5,350.00 | 5,010.00 | 5,350.00 | 5,350.00 | 609,300 |
| 2026-04-10 | 5,220.00 | 5,220.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1,485,300 |
| 2026-04-09 | 5,090.00 | 5,090.00 | 4,910.00 | 4,910.00 | 4,910.00 | 110,000 |
| 2026-04-08 | 5,190.00 | 5,320.00 | 4,900.00 | 5,060.00 | 5,060.00 | 501,400 |
| 2026-04-07 | 4,900.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | 24,000 |
| 2026-04-06 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 50,800 |
| 2026-04-03 | 4,980.00 | 5,000.00 | 4,940.00 | 5,000.00 | 5,000.00 | 31,300 |
| 2026-04-02 | 4,930.00 | 5,080.00 | 4,930.00 | 5,000.00 | 5,000.00 | 53,100 |
| 2026-04-01 | 5,050.00 | 5,070.00 | 4,910.00 | 5,020.00 | 5,020.00 | 112,400 |
| 2026-03-31 | 5,110.00 | 5,110.00 | 4,990.00 | 5,060.00 | 5,060.00 | 58,100 |
| 2026-03-30 | 4,970.00 | 5,020.00 | 4,900.00 | 5,010.00 | 5,010.00 | 153,500 |
| 2026-03-27 | 5,120.00 | 5,120.00 | 5,000.00 | 5,000.00 | 5,000.00 | 196,300 |
| 2026-03-26 | 4,990.00 | 5,040.00 | 4,900.00 | 5,040.00 | 5,040.00 | 79,700 |
| 2026-03-25 | 4,870.00 | 5,040.00 | 4,870.00 | 4,920.00 | 4,920.00 | 92,900 |
| 2026-03-24 | 4,900.00 | 4,950.00 | 4,860.00 | 4,860.00 | 4,860.00 | 99,700 |
| 2026-03-23 | 5,010.00 | 5,070.00 | 4,840.00 | 4,840.00 | 4,840.00 | 165,600 |
| 2026-03-20 | 5,050.00 | 5,230.00 | 5,050.00 | 5,190.00 | 5,190.00 | 51,800 |
| 2026-03-19 | 5,320.00 | 5,320.00 | 5,100.00 | 5,270.00 | 5,270.00 | 82,200 |
| 2026-03-18 | 5,200.00 | 5,330.00 | 5,180.00 | 5,330.00 | 5,330.00 | 159,900 |
| 2026-03-17 | 5,300.00 | 5,340.00 | 5,180.00 | 5,200.00 | 5,200.00 | 215,000 |
| 2026-03-16 | 5,150.00 | 5,400.00 | 5,150.00 | 5,400.00 | 5,400.00 | 169,900 |
| 2026-03-13 | 5,310.00 | 5,460.00 | 5,210.00 | 5,390.00 | 5,390.00 | 488,400 |
| 2026-03-12 | 5,790.00 | 5,790.00 | 5,240.00 | 5,600.00 | 5,600.00 | 925,800 |
| 2026-03-11 | 5,990.00 | 5,990.00 | 5,400.00 | 5,630.00 | 5,630.00 | 2,620,800 |
| 2026-03-10 | 5,780.00 | 6,200.00 | 5,780.00 | 5,800.00 | 5,800.00 | 698,000 |
| 2026-03-09 | 6,210.00 | 6,670.00 | 6,210.00 | 6,210.00 | 6,210.00 | 135,000 |
| 2026-03-06 | 6,670.00 | 6,670.00 | 6,480.00 | 6,670.00 | 6,670.00 | 98,500 |
| 2026-03-05 | 6,680.00 | 6,700.00 | 6,490.00 | 6,660.00 | 6,660.00 | 497,500 |
| 2026-03-04 | 6,790.00 | 6,790.00 | 6,400.00 | 6,680.00 | 6,680.00 | 374,600 |
| 2026-03-03 | 6,870.00 | 6,930.00 | 6,680.00 | 6,790.00 | 6,790.00 | 316,600 |
| 2026-03-02 | 6,900.00 | 7,090.00 | 6,800.00 | 6,950.00 | 6,950.00 | 292,700 |
| 2026-02-27 | 7,080.00 | 7,170.00 | 6,910.00 | 7,050.00 | 7,050.00 | 173,700 |
| 2026-02-26 | 7,130.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | 155,400 |
| 2026-02-25 | 7,170.00 | 7,190.00 | 6,900.00 | 7,130.00 | 7,130.00 | 466,900 |
| 2026-02-24 | 7,010.00 | 7,200.00 | 7,010.00 | 7,140.00 | 7,140.00 | 150,100 |
| 2026-02-23 | 7,100.00 | 7,210.00 | 7,010.00 | 7,180.00 | 7,180.00 | 191,500 |
| 2026-02-13 | 7,070.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | 503,400 |
| 2026-02-12 | 6,420.00 | 6,970.00 | 6,420.00 | 6,970.00 | 6,970.00 | 216,000 |
| 2026-02-11 | 6,500.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,590.00 | 212,700 |
| 2026-02-10 | 6,600.00 | 6,710.00 | 6,500.00 | 6,620.00 | 6,620.00 | 90,600 |
| 2026-02-09 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 239,000 |
| 2026-02-06 | 6,750.00 | 6,750.00 | 6,500.00 | 6,500.00 | 6,500.00 | 225,700 |
| 2026-02-05 | 6,800.00 | 6,800.00 | 6,670.00 | 6,790.00 | 6,790.00 | 109,300 |
| 2026-02-04 | 6,700.00 | 6,880.00 | 6,690.00 | 6,710.00 | 6,710.00 | 219,300 |
| 2026-02-03 | 6,880.00 | 6,880.00 | 6,430.00 | 6,430.00 | 6,430.00 | 208,200 |
| 2026-02-02 | 6,880.00 | 6,890.00 | 6,640.00 | 6,880.00 | 6,880.00 | 180,700 |
| 2026-01-30 | 6,900.00 | 6,900.00 | 6,780.00 | 6,880.00 | 6,880.00 | 123,600 |
| 2026-01-29 | 6,910.00 | 6,950.00 | 6,450.00 | 6,900.00 | 6,900.00 | 153,900 |
| 2026-01-28 | 6,920.00 | 7,180.00 | 6,870.00 | 6,930.00 | 6,930.00 | 129,700 |
| 2026-01-27 | 6,920.00 | 7,200.00 | 6,800.00 | 6,920.00 | 6,920.00 | 233,000 |
| 2026-01-26 | 6,950.00 | 6,960.00 | 6,800.00 | 6,910.00 | 6,910.00 | 274,900 |
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.