Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 4,230.00 | 4,230.00 | 4,190.00 | 4,200.00 | 4,200.00 | 33,700 |
| 2024-11-08 | 4,270.00 | 4,270.00 | 4,190.00 | 4,240.00 | 4,240.00 | 35,500 |
| 2024-11-07 | 4,230.00 | 4,280.00 | 4,210.00 | 4,280.00 | 4,280.00 | 70,500 |
| 2024-11-06 | 4,270.00 | 4,290.00 | 4,230.00 | 4,290.00 | 4,290.00 | 35,000 |
| 2024-11-05 | 4,280.00 | 4,280.00 | 4,230.00 | 4,280.00 | 4,280.00 | 8,000 |
| 2024-11-04 | 4,330.00 | 4,400.00 | 4,230.00 | 4,230.00 | 4,230.00 | 69,200 |
| 2024-11-01 | 4,380.00 | 4,380.00 | 4,260.00 | 4,330.00 | 4,330.00 | 56,300 |
| 2024-10-31 | 4,420.00 | 4,420.00 | 4,230.00 | 4,330.00 | 4,330.00 | 139,300 |
| 2024-10-30 | 4,390.00 | 4,400.00 | 4,320.00 | 4,330.00 | 4,330.00 | 63,000 |
| 2024-10-29 | 4,400.00 | 4,400.00 | 4,350.00 | 4,400.00 | 4,400.00 | 2,000 |
| 2024-10-28 | 4,310.00 | 4,420.00 | 4,310.00 | 4,390.00 | 4,390.00 | 33,700 |
| 2024-10-25 | 4,360.00 | 4,360.00 | 4,300.00 | 4,310.00 | 4,310.00 | 48,800 |
| 2024-10-24 | 4,330.00 | 4,360.00 | 4,310.00 | 4,360.00 | 4,360.00 | 73,200 |
| 2024-10-23 | 4,350.00 | 4,400.00 | 4,320.00 | 4,330.00 | 4,330.00 | 26,700 |
| 2024-10-22 | 4,410.00 | 4,410.00 | 4,350.00 | 4,350.00 | 4,350.00 | 101,200 |
| 2024-10-21 | 4,450.00 | 4,450.00 | 4,390.00 | 4,410.00 | 4,410.00 | 33,600 |
| 2024-10-18 | 4,500.00 | 4,500.00 | 4,400.00 | 4,480.00 | 4,480.00 | 89,900 |
| 2024-10-17 | 4,380.00 | 4,500.00 | 4,360.00 | 4,430.00 | 4,430.00 | 155,800 |
| 2024-10-16 | 4,450.00 | 4,450.00 | 4,380.00 | 4,400.00 | 4,400.00 | 120,400 |
| 2024-10-15 | 4,440.00 | 4,440.00 | 4,410.00 | 4,420.00 | 4,420.00 | 14,200 |
| 2024-10-14 | 4,550.00 | 4,550.00 | 4,440.00 | 4,460.00 | 4,460.00 | 234,500 |
| 2024-10-11 | 4,440.00 | 4,460.00 | 4,400.00 | 4,460.00 | 4,460.00 | 66,700 |
| 2024-10-10 | 4,480.00 | 4,480.00 | 4,430.00 | 4,450.00 | 4,450.00 | 28,300 |
| 2024-10-09 | 4,420.00 | 4,470.00 | 4,400.00 | 4,470.00 | 4,470.00 | 58,800 |
| 2024-10-08 | 4,460.00 | 4,460.00 | 4,420.00 | 4,450.00 | 4,450.00 | 108,200 |
| 2024-10-07 | 4,460.00 | 4,490.00 | 4,460.00 | 4,460.00 | 4,460.00 | 9,100 |
| 2024-10-04 | 4,490.00 | 4,500.00 | 4,470.00 | 4,500.00 | 4,500.00 | 15,200 |
| 2024-10-03 | 4,500.00 | 4,520.00 | 4,450.00 | 4,500.00 | 4,500.00 | 192,100 |
| 2024-10-02 | 4,510.00 | 4,510.00 | 4,470.00 | 4,500.00 | 4,500.00 | 139,200 |
| 2024-10-01 | 4,480.00 | 4,500.00 | 4,410.00 | 4,490.00 | 4,490.00 | 58,200 |
| 2024-09-30 | 4,490.00 | 4,490.00 | 4,470.00 | 4,470.00 | 4,470.00 | 14,900 |
| 2024-09-27 | 4,500.00 | 4,570.00 | 4,490.00 | 4,490.00 | 4,490.00 | 33,700 |
| 2024-09-26 | 4,590.00 | 4,590.00 | 4,450.00 | 4,500.00 | 4,500.00 | 51,400 |
| 2024-09-25 | 4,460.00 | 4,530.00 | 4,460.00 | 4,500.00 | 4,500.00 | 237,200 |
| 2024-09-24 | 4,520.00 | 4,560.00 | 4,450.00 | 4,500.00 | 4,500.00 | 41,800 |
| 2024-09-23 | 4,500.00 | 4,520.00 | 4,450.00 | 4,520.00 | 4,520.00 | 992,600 |
| 2024-09-20 | 4,600.00 | 4,600.00 | 4,450.00 | 4,500.00 | 4,500.00 | 115,500 |
| 2024-09-19 | 4,480.00 | 4,600.00 | 4,470.00 | 4,560.00 | 4,560.00 | 636,600 |
| 2024-09-18 | 4,430.00 | 4,460.00 | 4,430.00 | 4,440.00 | 4,440.00 | 62,600 |
| 2024-09-17 | 4,420.00 | 4,430.00 | 4,350.00 | 4,430.00 | 4,430.00 | 49,700 |
| 2024-09-16 | 4,410.00 | 4,480.00 | 4,410.00 | 4,420.00 | 4,420.00 | 134,900 |
| 2024-09-13 | 4,460.00 | 4,480.00 | 4,400.00 | 4,450.00 | 4,450.00 | 23,700 |
| 2024-09-12 | 4,500.00 | 4,500.00 | 4,410.00 | 4,460.00 | 4,460.00 | 48,700 |
| 2024-09-11 | 4,500.00 | 4,530.00 | 4,460.00 | 4,460.00 | 4,460.00 | 120,300 |
| 2024-09-10 | 4,500.00 | 4,540.00 | 4,490.00 | 4,490.00 | 4,490.00 | 64,400 |
| 2024-09-09 | 4,490.00 | 4,550.00 | 4,490.00 | 4,500.00 | 4,500.00 | 25,100 |
| 2024-09-06 | 4,510.00 | 4,510.00 | 4,480.00 | 4,480.00 | 4,480.00 | 48,900 |
| 2024-09-05 | 4,490.00 | 4,550.00 | 4,490.00 | 4,510.00 | 4,510.00 | 20,300 |
| 2024-09-04 | 4,410.00 | 4,620.00 | 4,410.00 | 4,530.00 | 4,530.00 | 23,300 |
| 2024-08-30 | 4,620.00 | 4,620.00 | 4,560.00 | 4,580.00 | 4,580.00 | 30,000 |
| 2024-08-29 | 4,630.00 | 4,650.00 | 4,580.00 | 4,580.00 | 4,580.00 | 12,900 |
| 2024-08-28 | 4,620.00 | 4,690.00 | 4,600.00 | 4,620.00 | 4,620.00 | 44,100 |
| 2024-08-27 | 4,520.00 | 4,690.00 | 4,500.00 | 4,610.00 | 4,610.00 | 338,300 |
| 2024-08-26 | 4,520.00 | 4,550.00 | 4,510.00 | 4,520.00 | 4,520.00 | 31,000 |
| 2024-08-23 | 4,520.00 | 4,570.00 | 4,500.00 | 4,520.00 | 4,520.00 | 37,100 |
| 2024-08-22 | 4,540.00 | 4,600.00 | 4,520.00 | 4,520.00 | 4,520.00 | 44,900 |
| 2024-08-21 | 4,510.00 | 4,640.00 | 4,500.00 | 4,600.00 | 4,600.00 | 15,000 |
| 2024-08-20 | 4,650.00 | 4,650.00 | 4,490.00 | 4,600.00 | 4,600.00 | 280,200 |
| 2024-08-19 | 4,720.00 | 4,840.00 | 4,620.00 | 4,620.00 | 4,620.00 | 59,100 |
| 2024-08-16 | 4,790.00 | 4,790.00 | 4,670.00 | 4,720.00 | 4,720.00 | 31,100 |
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.