Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 159,400 |
| 2025-10-28 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 103,000 |
| 2025-10-27 | 8,650.00 | 8,660.00 | 8,590.00 | 8,660.00 | 8,660.00 | 339,100 |
| 2025-10-24 | 8,670.00 | 8,670.00 | 7,850.00 | 8,100.00 | 8,100.00 | 808,200 |
| 2025-10-23 | 7,500.00 | 8,170.00 | 7,500.00 | 8,170.00 | 8,170.00 | 683,400 |
| 2025-10-22 | 7,940.00 | 8,030.00 | 7,370.00 | 7,900.00 | 7,900.00 | 759,000 |
| 2025-10-21 | 8,140.00 | 8,300.00 | 7,580.00 | 7,920.00 | 7,920.00 | 690,300 |
| 2025-10-20 | 8,400.00 | 8,590.00 | 7,820.00 | 8,150.00 | 8,150.00 | 775,400 |
| 2025-10-17 | 8,680.00 | 8,800.00 | 8,350.00 | 8,400.00 | 8,400.00 | 572,200 |
| 2025-10-16 | 8,400.00 | 8,800.00 | 8,190.00 | 8,680.00 | 8,680.00 | 529,400 |
| 2025-10-15 | 8,790.00 | 8,790.00 | 8,180.00 | 8,400.00 | 8,400.00 | 1,266,700 |
| 2025-10-14 | 9,460.00 | 9,460.00 | 8,790.00 | 8,790.00 | 8,790.00 | 832,100 |
| 2025-10-13 | 9,460.00 | 9,460.00 | 8,800.00 | 9,450.00 | 9,450.00 | 1,309,000 |
| 2025-10-10 | 10,100.00 | 10,100.00 | 9,460.00 | 9,460.00 | 9,460.00 | 404,200 |
| 2025-10-09 | 10,450.00 | 10,450.00 | 9,800.00 | 10,100.00 | 10,100.00 | 303,100 |
| 2025-10-08 | 10,100.00 | 10,450.00 | 9,500.00 | 10,450.00 | 10,450.00 | 332,800 |
| 2025-10-07 | 10,700.00 | 10,700.00 | 10,050.00 | 10,100.00 | 10,100.00 | 746,800 |
| 2025-10-06 | 10,650.00 | 10,950.00 | 10,100.00 | 10,800.00 | 10,800.00 | 481,800 |
| 2025-10-03 | 9,700.00 | 10,350.00 | 9,700.00 | 10,350.00 | 10,350.00 | 657,800 |
| 2025-10-02 | 9,440.00 | 10,000.00 | 9,440.00 | 9,700.00 | 9,700.00 | 1,357,500 |
| 2025-10-01 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 565,300 |
| 2025-09-30 | 11,150.00 | 11,450.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,148,700 |
| 2025-09-29 | 12,400.00 | 12,400.00 | 11,450.00 | 11,700.00 | 11,700.00 | 1,027,800 |
| 2025-09-26 | 10,550.00 | 12,050.00 | 10,550.00 | 12,050.00 | 12,050.00 | 1,470,100 |
| 2025-09-25 | 11,300.00 | 12,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | 874,500 |
| 2025-09-24 | 13,250.00 | 13,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,073,100 |
| 2025-09-23 | 13,400.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 558,600 |
| 2025-09-22 | 14,450.00 | 14,450.00 | 13,300.00 | 13,950.00 | 13,950.00 | 1,066,100 |
| 2025-09-19 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 597,000 |
| 2025-09-18 | 14,850.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | 780,100 |
| 2025-09-17 | 15,500.00 | 15,500.00 | 14,650.00 | 15,500.00 | 15,500.00 | 525,600 |
| 2025-09-16 | 14,900.00 | 15,800.00 | 14,500.00 | 15,500.00 | 15,500.00 | 1,676,200 |
| 2025-09-15 | 13,200.00 | 14,900.00 | 13,200.00 | 14,900.00 | 14,900.00 | 857,300 |
| 2025-09-12 | 15,200.00 | 15,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | 508,300 |
| 2025-09-11 | 15,850.00 | 15,850.00 | 14,750.00 | 15,000.00 | 15,000.00 | 785,200 |
| 2025-09-10 | 15,900.00 | 15,900.00 | 15,250.00 | 15,850.00 | 15,850.00 | 577,000 |
| 2025-09-09 | 15,950.00 | 16,150.00 | 15,550.00 | 15,900.00 | 15,900.00 | 604,100 |
| 2025-09-08 | 15,350.00 | 16,150.00 | 15,000.00 | 15,900.00 | 15,900.00 | 745,600 |
| 2025-09-05 | 15,000.00 | 16,400.00 | 15,000.00 | 15,700.00 | 15,700.00 | 1,005,600 |
| 2025-09-04 | 16,600.00 | 16,600.00 | 15,400.00 | 15,850.00 | 15,850.00 | 1,174,300 |
| 2025-09-03 | 15,750.00 | 15,750.00 | 15,300.00 | 15,750.00 | 15,750.00 | 1,233,600 |
| 2025-08-29 | 13,550.00 | 14,750.00 | 13,550.00 | 14,750.00 | 14,750.00 | 1,405,600 |
| 2025-08-28 | 12,800.00 | 13,800.00 | 12,400.00 | 13,800.00 | 13,800.00 | 1,235,300 |
| 2025-08-27 | 12,550.00 | 13,100.00 | 12,550.00 | 12,900.00 | 12,900.00 | 511,300 |
| 2025-08-26 | 13,000.00 | 13,150.00 | 12,300.00 | 13,100.00 | 13,100.00 | 651,200 |
| 2025-08-25 | 13,000.00 | 13,050.00 | 12,250.00 | 13,000.00 | 13,000.00 | 1,127,300 |
| 2025-08-22 | 13,400.00 | 13,750.00 | 12,800.00 | 13,150.00 | 13,150.00 | 311,100 |
| 2025-08-21 | 13,700.00 | 14,000.00 | 12,950.00 | 13,700.00 | 13,700.00 | 1,639,400 |
| 2025-08-20 | 13,500.00 | 13,800.00 | 13,200.00 | 13,700.00 | 13,700.00 | 298,800 |
| 2025-08-19 | 13,200.00 | 14,000.00 | 12,950.00 | 13,800.00 | 13,800.00 | 743,200 |
| 2025-08-18 | 12,550.00 | 13,400.00 | 12,550.00 | 13,400.00 | 13,400.00 | 1,041,100 |
| 2025-08-15 | 11,800.00 | 12,550.00 | 11,800.00 | 12,550.00 | 12,550.00 | 1,417,800 |
| 2025-08-14 | 12,300.00 | 12,500.00 | 11,850.00 | 11,850.00 | 11,850.00 | 1,130,000 |
| 2025-08-13 | 11,500.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 524,500 |
| 2025-08-12 | 11,400.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 239,600 |
| 2025-08-11 | 10,750.00 | 11,350.00 | 10,650.00 | 11,200.00 | 11,200.00 | 385,000 |
| 2025-08-08 | 10,300.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 404,400 |
| 2025-08-07 | 11,200.00 | 11,300.00 | 10,500.00 | 10,600.00 | 10,600.00 | 426,600 |
| 2025-08-06 | 10,200.00 | 10,700.00 | 9,500.00 | 10,700.00 | 10,700.00 | 877,900 |
| 2025-08-05 | 9,370.00 | 10,000.00 | 9,000.00 | 10,000.00 | 10,000.00 | 1,080,100 |
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.