Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9,000.00 | 9,400.00 | 8,550.00 | 9,370.00 | 9,370.00 | 688,300 |
| 2025-08-01 | 8,500.00 | 9,000.00 | 8,380.00 | 9,000.00 | 9,000.00 | 946,200 |
| 2025-07-31 | 8,050.00 | 8,800.00 | 8,050.00 | 8,800.00 | 8,800.00 | 372,700 |
| 2025-07-30 | 8,300.00 | 8,430.00 | 8,000.00 | 8,420.00 | 8,420.00 | 393,000 |
| 2025-07-29 | 8,040.00 | 8,300.00 | 7,270.00 | 8,200.00 | 8,200.00 | 980,000 |
| 2025-07-28 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 707,200 |
| 2025-07-25 | 6,990.00 | 7,290.00 | 6,990.00 | 7,290.00 | 7,290.00 | 680,100 |
| 2025-07-24 | 6,650.00 | 6,820.00 | 6,500.00 | 6,820.00 | 6,820.00 | 732,300 |
| 2025-07-23 | 6,070.00 | 6,380.00 | 5,700.00 | 6,380.00 | 6,380.00 | 678,900 |
| 2025-07-22 | 5,950.00 | 6,000.00 | 5,800.00 | 5,970.00 | 5,970.00 | 147,000 |
| 2025-07-21 | 6,100.00 | 6,130.00 | 5,980.00 | 6,000.00 | 6,000.00 | 128,300 |
| 2025-07-18 | 6,090.00 | 6,140.00 | 6,000.00 | 6,100.00 | 6,100.00 | 139,900 |
| 2025-07-17 | 6,050.00 | 6,100.00 | 6,000.00 | 6,090.00 | 6,090.00 | 134,900 |
| 2025-07-16 | 6,000.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | 114,000 |
| 2025-07-15 | 6,130.00 | 6,160.00 | 6,070.00 | 6,150.00 | 6,150.00 | 120,400 |
| 2025-07-14 | 6,060.00 | 6,130.00 | 5,950.00 | 6,130.00 | 6,130.00 | 177,100 |
| 2025-07-11 | 6,150.00 | 6,150.00 | 6,000.00 | 6,020.00 | 6,020.00 | 255,900 |
| 2025-07-10 | 6,100.00 | 6,190.00 | 6,060.00 | 6,060.00 | 6,060.00 | 117,900 |
| 2025-07-09 | 6,100.00 | 6,150.00 | 6,080.00 | 6,090.00 | 6,090.00 | 72,400 |
| 2025-07-08 | 6,230.00 | 6,230.00 | 6,050.00 | 6,210.00 | 6,210.00 | 124,200 |
| 2025-07-07 | 6,400.00 | 6,400.00 | 6,050.00 | 6,230.00 | 6,230.00 | 304,200 |
| 2025-07-04 | 6,200.00 | 6,290.00 | 6,190.00 | 6,240.00 | 6,240.00 | 69,000 |
| 2025-07-03 | 6,200.00 | 6,280.00 | 5,900.00 | 6,200.00 | 6,200.00 | 884,900 |
| 2025-07-02 | 6,300.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,200.00 | 150,300 |
| 2025-07-01 | 6,400.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | 60,200 |
| 2025-06-30 | 6,400.00 | 6,460.00 | 6,330.00 | 6,460.00 | 6,460.00 | 213,800 |
| 2025-06-27 | 6,500.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,490.00 | 128,400 |
| 2025-06-26 | 6,510.00 | 6,560.00 | 6,300.00 | 6,530.00 | 6,530.00 | 345,700 |
| 2025-06-25 | 6,400.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,500.00 | 1,229,600 |
| 2025-06-24 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 550,000 |
| 2025-06-23 | 5,970.00 | 6,400.00 | 5,910.00 | 6,400.00 | 6,400.00 | 1,075,800 |
| 2025-06-20 | 6,100.00 | 6,150.00 | 5,950.00 | 6,100.00 | 6,100.00 | 522,000 |
| 2025-06-19 | 6,110.00 | 6,190.00 | 5,970.00 | 6,100.00 | 6,100.00 | 330,300 |
| 2025-06-18 | 6,400.00 | 6,400.00 | 6,060.00 | 6,110.00 | 6,110.00 | 284,400 |
| 2025-06-17 | 6,450.00 | 6,450.00 | 6,210.00 | 6,400.00 | 6,400.00 | 185,400 |
| 2025-06-16 | 6,220.00 | 6,500.00 | 6,020.00 | 6,450.00 | 6,450.00 | 729,000 |
| 2025-06-13 | 6,230.00 | 6,240.00 | 5,850.00 | 6,220.00 | 6,220.00 | 339,300 |
| 2025-06-12 | 5,900.00 | 6,240.00 | 5,790.00 | 6,230.00 | 6,230.00 | 1,026,000 |
| 2025-06-11 | 5,470.00 | 5,850.00 | 5,240.00 | 5,840.00 | 5,840.00 | 838,300 |
| 2025-06-10 | 5,620.00 | 5,780.00 | 5,490.00 | 5,490.00 | 5,490.00 | 787,400 |
| 2025-06-09 | 5,290.00 | 5,420.00 | 5,160.00 | 5,420.00 | 5,420.00 | 671,000 |
| 2025-06-06 | 4,700.00 | 5,070.00 | 4,550.00 | 5,070.00 | 5,070.00 | 920,600 |
| 2025-06-05 | 4,860.00 | 4,860.00 | 4,570.00 | 4,740.00 | 4,740.00 | 2,230,100 |
| 2025-06-04 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 185,800 |
| 2025-06-03 | 3,990.00 | 4,260.00 | 3,990.00 | 4,260.00 | 4,260.00 | 224,200 |
| 2025-06-02 | 3,900.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 44,800 |
| 2025-05-30 | 3,980.00 | 3,990.00 | 3,930.00 | 3,950.00 | 3,950.00 | 42,300 |
| 2025-05-29 | 3,950.00 | 3,990.00 | 3,920.00 | 3,930.00 | 3,930.00 | 31,600 |
| 2025-05-28 | 4,000.00 | 4,040.00 | 3,950.00 | 3,980.00 | 3,980.00 | 24,000 |
| 2025-05-27 | 3,950.00 | 4,000.00 | 3,910.00 | 3,970.00 | 3,970.00 | 25,100 |
| 2025-05-26 | 3,920.00 | 3,970.00 | 3,900.00 | 3,970.00 | 3,970.00 | 48,200 |
| 2025-05-23 | 3,930.00 | 3,950.00 | 3,910.00 | 3,920.00 | 3,920.00 | 107,300 |
| 2025-05-22 | 3,870.00 | 3,940.00 | 3,870.00 | 3,930.00 | 3,930.00 | 69,900 |
| 2025-05-21 | 3,970.00 | 4,000.00 | 3,900.00 | 3,930.00 | 3,930.00 | 62,300 |
| 2025-05-20 | 3,940.00 | 3,970.00 | 3,920.00 | 3,970.00 | 3,970.00 | 57,000 |
| 2025-05-19 | 3,980.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,950.00 | 35,800 |
| 2025-05-16 | 3,980.00 | 4,000.00 | 3,950.00 | 4,000.00 | 4,000.00 | 50,900 |
| 2025-05-15 | 3,950.00 | 4,000.00 | 3,920.00 | 3,980.00 | 3,980.00 | 56,900 |
| 2025-05-14 | 3,920.00 | 3,940.00 | 3,900.00 | 3,920.00 | 3,920.00 | 58,100 |
| 2025-05-13 | 3,830.00 | 3,920.00 | 3,800.00 | 3,920.00 | 3,920.00 | 59,000 |
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.