Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 4,070.00 | 4,150.00 | 4,060.00 | 4,120.00 | 4,120.00 | 102,400 |
| 2025-02-10 | 4,090.00 | 4,120.00 | 4,060.00 | 4,090.00 | 4,090.00 | 86,400 |
| 2025-02-07 | 4,070.00 | 4,090.00 | 4,050.00 | 4,090.00 | 4,090.00 | 67,100 |
| 2025-02-06 | 4,080.00 | 4,090.00 | 4,030.00 | 4,060.00 | 4,060.00 | 93,000 |
| 2025-02-05 | 4,050.00 | 4,090.00 | 4,050.00 | 4,080.00 | 4,080.00 | 30,200 |
| 2025-02-04 | 4,050.00 | 4,050.00 | 4,030.00 | 4,050.00 | 4,050.00 | 28,200 |
| 2025-02-03 | 4,070.00 | 4,070.00 | 4,010.00 | 4,050.00 | 4,050.00 | 17,600 |
| 2025-01-24 | 4,040.00 | 4,060.00 | 4,000.00 | 4,040.00 | 4,040.00 | 87,700 |
| 2025-01-23 | 4,040.00 | 4,040.00 | 4,000.00 | 4,040.00 | 4,040.00 | 9,600 |
| 2025-01-22 | 4,060.00 | 4,060.00 | 4,040.00 | 4,040.00 | 4,040.00 | 7,500 |
| 2025-01-21 | 4,070.00 | 4,070.00 | 4,040.00 | 4,070.00 | 4,070.00 | 91,500 |
| 2025-01-20 | 4,030.00 | 4,070.00 | 4,030.00 | 4,070.00 | 4,070.00 | 102,600 |
| 2025-01-17 | 4,080.00 | 4,080.00 | 4,030.00 | 4,080.00 | 4,080.00 | 18,600 |
| 2025-01-16 | 4,020.00 | 4,080.00 | 4,010.00 | 4,080.00 | 4,080.00 | 493,100 |
| 2025-01-15 | 4,000.00 | 4,030.00 | 4,000.00 | 4,020.00 | 4,020.00 | 68,500 |
| 2025-01-14 | 4,030.00 | 4,050.00 | 3,960.00 | 4,020.00 | 4,020.00 | 93,700 |
| 2025-01-13 | 4,050.00 | 4,080.00 | 4,010.00 | 4,020.00 | 4,020.00 | 108,200 |
| 2025-01-10 | 4,060.00 | 4,060.00 | 4,030.00 | 4,050.00 | 4,050.00 | 45,900 |
| 2025-01-09 | 4,050.00 | 4,070.00 | 4,030.00 | 4,060.00 | 4,060.00 | 136,000 |
| 2025-01-08 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 4,050.00 | 25,400 |
| 2025-01-07 | 4,050.00 | 4,150.00 | 4,040.00 | 4,050.00 | 4,050.00 | 47,300 |
| 2025-01-06 | 4,050.00 | 4,130.00 | 4,050.00 | 4,050.00 | 4,050.00 | 109,100 |
| 2025-01-03 | 4,090.00 | 4,090.00 | 4,060.00 | 4,090.00 | 4,090.00 | 65,100 |
| 2025-01-02 | 4,050.00 | 4,140.00 | 4,050.00 | 4,100.00 | 4,100.00 | 118,500 |
| 2024-12-31 | 4,090.00 | 4,090.00 | 4,030.00 | 4,070.00 | 4,070.00 | 20,900 |
| 2024-12-30 | 4,170.00 | 4,170.00 | 4,060.00 | 4,060.00 | 4,060.00 | 25,500 |
| 2024-12-27 | 4,180.00 | 4,180.00 | 4,080.00 | 4,150.00 | 4,150.00 | 655,359 |
| 2024-12-26 | 4,100.00 | 4,190.00 | 4,090.00 | 4,120.00 | 4,120.00 | 130,900 |
| 2024-12-25 | 4,110.00 | 4,170.00 | 4,090.00 | 4,100.00 | 4,100.00 | 37,200 |
| 2024-12-24 | 4,130.00 | 4,130.00 | 4,050.00 | 4,080.00 | 4,080.00 | 19,800 |
| 2024-12-23 | 4,040.00 | 4,150.00 | 4,030.00 | 4,070.00 | 4,070.00 | 120,200 |
| 2024-12-20 | 4,030.00 | 4,080.00 | 4,030.00 | 4,040.00 | 4,040.00 | 32,800 |
| 2024-12-19 | 4,040.00 | 4,040.00 | 4,020.00 | 4,020.00 | 4,020.00 | 58,500 |
| 2024-12-18 | 4,060.00 | 4,060.00 | 4,020.00 | 4,040.00 | 4,040.00 | 27,400 |
| 2024-12-17 | 4,190.00 | 4,190.00 | 4,040.00 | 4,040.00 | 4,040.00 | 10,700 |
| 2024-12-16 | 4,090.00 | 4,120.00 | 4,050.00 | 4,050.00 | 4,050.00 | 29,000 |
| 2024-12-13 | 4,080.00 | 4,090.00 | 4,060.00 | 4,090.00 | 4,090.00 | 5,800 |
| 2024-12-12 | 4,060.00 | 4,120.00 | 4,060.00 | 4,100.00 | 4,100.00 | 34,600 |
| 2024-12-11 | 4,050.00 | 4,060.00 | 4,040.00 | 4,060.00 | 4,060.00 | 65,100 |
| 2024-12-10 | 4,050.00 | 4,060.00 | 4,040.00 | 4,050.00 | 4,050.00 | 39,800 |
| 2024-12-09 | 4,050.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 20,800 |
| 2024-12-06 | 4,070.00 | 4,070.00 | 4,020.00 | 4,050.00 | 4,050.00 | 19,200 |
| 2024-12-05 | 4,030.00 | 4,070.00 | 4,010.00 | 4,070.00 | 4,070.00 | 23,800 |
| 2024-12-04 | 4,010.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 11,600 |
| 2024-12-03 | 4,030.00 | 4,050.00 | 4,010.00 | 4,030.00 | 4,030.00 | 38,100 |
| 2024-12-02 | 4,030.00 | 4,050.00 | 4,030.00 | 4,030.00 | 4,030.00 | 6,600 |
| 2024-11-29 | 4,030.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 23,900 |
| 2024-11-28 | 4,020.00 | 4,050.00 | 4,010.00 | 4,030.00 | 4,030.00 | 31,500 |
| 2024-11-27 | 4,030.00 | 4,060.00 | 4,030.00 | 4,050.00 | 4,050.00 | 4,600 |
| 2024-11-26 | 4,030.00 | 4,050.00 | 4,010.00 | 4,030.00 | 4,030.00 | 57,000 |
| 2024-11-25 | 4,080.00 | 4,090.00 | 4,020.00 | 4,030.00 | 4,030.00 | 40,900 |
| 2024-11-22 | 4,180.00 | 4,180.00 | 4,060.00 | 4,060.00 | 4,060.00 | 5,400 |
| 2024-11-21 | 4,100.00 | 4,100.00 | 4,010.00 | 4,070.00 | 4,070.00 | 14,800 |
| 2024-11-20 | 4,240.00 | 4,240.00 | 4,050.00 | 4,060.00 | 4,060.00 | 7,100 |
| 2024-11-19 | 4,030.00 | 4,080.00 | 4,030.00 | 4,030.00 | 4,030.00 | 27,000 |
| 2024-11-18 | 4,120.00 | 4,120.00 | 4,000.00 | 4,030.00 | 4,030.00 | 51,100 |
| 2024-11-15 | 4,150.00 | 4,160.00 | 4,100.00 | 4,120.00 | 4,120.00 | 58,200 |
| 2024-11-14 | 4,170.00 | 4,180.00 | 4,150.00 | 4,170.00 | 4,170.00 | 39,700 |
| 2024-11-13 | 4,170.00 | 4,190.00 | 4,120.00 | 4,170.00 | 4,170.00 | 32,100 |
| 2024-11-12 | 4,200.00 | 4,210.00 | 4,140.00 | 4,180.00 | 4,180.00 | 25,000 |
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.