Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 6,920.00 | 6,960.00 | 6,760.00 | 6,950.00 | 6,950.00 | 392,700 |
| 2026-01-22 | 6,970.00 | 6,980.00 | 6,880.00 | 6,920.00 | 6,920.00 | 135,800 |
| 2026-01-21 | 6,930.00 | 7,000.00 | 6,800.00 | 6,970.00 | 6,970.00 | 244,500 |
| 2026-01-20 | 7,220.00 | 7,220.00 | 6,930.00 | 6,930.00 | 6,930.00 | 159,700 |
| 2026-01-19 | 7,110.00 | 7,300.00 | 6,990.00 | 7,010.00 | 7,010.00 | 403,000 |
| 2026-01-16 | 6,990.00 | 7,200.00 | 6,910.00 | 7,100.00 | 7,100.00 | 708,300 |
| 2026-01-15 | 7,100.00 | 7,100.00 | 6,840.00 | 6,990.00 | 6,990.00 | 205,700 |
| 2026-01-14 | 6,880.00 | 7,300.00 | 6,800.00 | 6,890.00 | 6,890.00 | 232,900 |
| 2026-01-13 | 6,900.00 | 6,990.00 | 6,760.00 | 6,870.00 | 6,870.00 | 297,800 |
| 2026-01-12 | 6,900.00 | 7,130.00 | 6,860.00 | 6,880.00 | 6,880.00 | 172,200 |
| 2026-01-09 | 7,370.00 | 7,370.00 | 6,900.00 | 6,900.00 | 6,900.00 | 261,300 |
| 2026-01-08 | 7,480.00 | 7,500.00 | 7,280.00 | 7,360.00 | 7,360.00 | 318,700 |
| 2026-01-07 | 7,390.00 | 7,450.00 | 7,270.00 | 7,280.00 | 7,280.00 | 178,800 |
| 2026-01-06 | 7,000.00 | 7,490.00 | 6,900.00 | 7,400.00 | 7,400.00 | 586,300 |
| 2026-01-05 | 7,000.00 | 7,090.00 | 6,900.00 | 7,020.00 | 7,020.00 | 130,900 |
| 2025-12-31 | 6,980.00 | 7,010.00 | 6,800.00 | 6,990.00 | 6,990.00 | 401,700 |
| 2025-12-30 | 7,070.00 | 7,080.00 | 6,930.00 | 6,980.00 | 6,980.00 | 142,900 |
| 2025-12-29 | 6,810.00 | 7,060.00 | 6,720.00 | 7,060.00 | 7,060.00 | 370,600 |
| 2025-12-26 | 7,150.00 | 7,150.00 | 6,700.00 | 6,950.00 | 6,950.00 | 852,800 |
| 2025-12-25 | 7,390.00 | 7,480.00 | 7,100.00 | 7,100.00 | 7,100.00 | 311,300 |
| 2025-12-24 | 7,100.00 | 7,490.00 | 7,090.00 | 7,390.00 | 7,390.00 | 605,500 |
| 2025-12-23 | 7,300.00 | 7,480.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,709,300 |
| 2025-12-22 | 7,600.00 | 7,700.00 | 7,330.00 | 7,450.00 | 7,450.00 | 1,115,500 |
| 2025-12-19 | 7,610.00 | 7,800.00 | 7,500.00 | 7,610.00 | 7,610.00 | 1,428,000 |
| 2025-12-18 | 7,950.00 | 8,070.00 | 7,520.00 | 7,750.00 | 7,750.00 | 1,649,200 |
| 2025-12-17 | 8,160.00 | 8,180.00 | 8,000.00 | 8,070.00 | 8,070.00 | 193,900 |
| 2025-12-16 | 8,130.00 | 8,200.00 | 8,000.00 | 8,130.00 | 8,130.00 | 134,300 |
| 2025-12-15 | 8,040.00 | 8,200.00 | 7,990.00 | 8,130.00 | 8,130.00 | 373,200 |
| 2025-12-12 | 8,620.00 | 8,620.00 | 8,000.00 | 8,100.00 | 8,100.00 | 728,200 |
| 2025-12-11 | 8,620.00 | 8,740.00 | 8,310.00 | 8,550.00 | 8,550.00 | 1,063,500 |
| 2025-12-10 | 8,780.00 | 8,830.00 | 8,500.00 | 8,710.00 | 8,710.00 | 783,700 |
| 2025-12-09 | 8,990.00 | 8,990.00 | 8,750.00 | 8,770.00 | 8,770.00 | 239,900 |
| 2025-12-08 | 8,870.00 | 9,500.00 | 8,700.00 | 9,000.00 | 9,000.00 | 1,188,100 |
| 2025-12-05 | 8,800.00 | 8,890.00 | 8,730.00 | 8,880.00 | 8,880.00 | 280,000 |
| 2025-12-04 | 9,100.00 | 9,100.00 | 8,710.00 | 8,880.00 | 8,880.00 | 646,100 |
| 2025-12-03 | 8,810.00 | 9,200.00 | 8,700.00 | 9,080.00 | 9,080.00 | 600,400 |
| 2025-12-02 | 8,810.00 | 9,080.00 | 8,770.00 | 8,800.00 | 8,800.00 | 217,500 |
| 2025-12-01 | 9,300.00 | 9,300.00 | 8,890.00 | 8,980.00 | 8,980.00 | 991,200 |
| 2025-11-28 | 9,100.00 | 9,100.00 | 8,740.00 | 8,880.00 | 8,880.00 | 256,300 |
| 2025-11-27 | 9,400.00 | 9,400.00 | 8,810.00 | 9,000.00 | 9,000.00 | 1,272,700 |
| 2025-11-26 | 8,900.00 | 9,270.00 | 8,460.00 | 9,270.00 | 9,270.00 | 954,100 |
| 2025-11-25 | 8,690.00 | 8,690.00 | 8,530.00 | 8,670.00 | 8,670.00 | 201,800 |
| 2025-11-24 | 8,730.00 | 8,920.00 | 8,630.00 | 8,680.00 | 8,680.00 | 247,900 |
| 2025-11-21 | 9,390.00 | 9,390.00 | 8,600.00 | 8,600.00 | 8,600.00 | 805,500 |
| 2025-11-20 | 9,120.00 | 9,300.00 | 8,790.00 | 9,200.00 | 9,200.00 | 182,400 |
| 2025-11-19 | 9,650.00 | 9,650.00 | 8,740.00 | 8,900.00 | 8,900.00 | 1,772,023 |
| 2025-11-18 | 9,610.00 | 9,610.00 | 9,210.00 | 9,390.00 | 9,390.00 | 653,500 |
| 2025-11-17 | 10,150.00 | 10,300.00 | 9,440.00 | 9,680.00 | 9,680.00 | 2,086,500 |
| 2025-11-14 | 9,900.00 | 10,400.00 | 9,590.00 | 10,150.00 | 10,150.00 | 151,500 |
| 2025-11-13 | 10,000.00 | 10,100.00 | 9,740.00 | 9,780.00 | 9,780.00 | 171,500 |
| 2025-11-12 | 9,890.00 | 10,400.00 | 9,510.00 | 10,100.00 | 10,100.00 | 1,120,800 |
| 2025-11-11 | 10,500.00 | 10,500.00 | 9,770.00 | 9,770.00 | 9,770.00 | 927,600 |
| 2025-11-10 | 10,950.00 | 11,200.00 | 10,000.00 | 10,500.00 | 10,500.00 | 1,007,600 |
| 2025-11-07 | 10,150.00 | 10,650.00 | 10,150.00 | 10,650.00 | 10,650.00 | 1,151,800 |
| 2025-11-06 | 9,490.00 | 9,970.00 | 9,320.00 | 9,970.00 | 9,970.00 | 605,600 |
| 2025-11-05 | 9,700.00 | 9,700.00 | 9,210.00 | 9,320.00 | 9,320.00 | 374,500 |
| 2025-11-04 | 8,950.00 | 9,230.00 | 8,910.00 | 9,230.00 | 9,230.00 | 635,500 |
| 2025-11-03 | 10,250.00 | 10,250.00 | 9,580.00 | 9,580.00 | 9,580.00 | 799,400 |
| 2025-10-31 | 10,650.00 | 10,800.00 | 10,050.00 | 10,300.00 | 10,300.00 | 472,100 |
| 2025-10-30 | 10,550.00 | 10,550.00 | 9,880.00 | 10,550.00 | 10,550.00 | 3,825,900 |
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.