Hong Ha Son La Processing Agricutural Product JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,790.00 | 7,830.00 | 7,660.00 | 7,770.00 | 7,770.00 | 178,100 |
| 2026-10-15 | 7,890.00 | 7,970.00 | 7,500.00 | 7,790.00 | 7,790.00 | 248,700 |
| 2026-10-14 | 7,800.00 | 7,900.00 | 7,680.00 | 7,820.00 | 7,820.00 | 338,800 |
| 2026-10-13 | 7,800.00 | 7,800.00 | 7,500.00 | 7,760.00 | 7,760.00 | 346,000 |
| 2026-10-12 | 8,100.00 | 8,290.00 | 7,700.00 | 7,800.00 | 7,800.00 | 598,900 |
| 2026-10-09 | 8,300.00 | 8,670.00 | 8,000.00 | 8,100.00 | 8,100.00 | 700,600 |
| 2026-10-08 | 8,300.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1,105,000 |
| 2026-10-07 | 8,450.00 | 8,650.00 | 8,050.00 | 8,300.00 | 8,300.00 | 2,467,500 |
| 2026-10-06 | 9,000.00 | 9,300.00 | 8,650.00 | 8,650.00 | 8,650.00 | 2,387,200 |
| 2026-10-05 | 10,000.00 | 10,000.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,758,500 |
| 2026-10-02 | 9,440.00 | 10,100.00 | 9,300.00 | 9,990.00 | 9,990.00 | 2,807,100 |
| 2026-10-01 | 8,830.00 | 9,440.00 | 8,600.00 | 9,440.00 | 9,440.00 | 3,662,200 |
| 2026-09-30 | 8,810.00 | 9,000.00 | 8,810.00 | 8,830.00 | 8,830.00 | 136,700 |
| 2026-09-29 | 8,900.00 | 9,040.00 | 8,820.00 | 9,000.00 | 9,000.00 | 60,700 |
| 2026-09-28 | 8,900.00 | 9,070.00 | 8,800.00 | 9,030.00 | 9,030.00 | 50,500 |
| 2026-09-25 | 9,090.00 | 9,150.00 | 8,950.00 | 9,080.00 | 9,080.00 | 82,200 |
| 2026-09-24 | 8,910.00 | 9,090.00 | 8,610.00 | 9,090.00 | 9,090.00 | 307,900 |
| 2026-09-23 | 9,000.00 | 9,170.00 | 8,880.00 | 8,910.00 | 8,910.00 | 116,600 |
| 2026-09-22 | 9,390.00 | 9,390.00 | 8,880.00 | 9,100.00 | 9,100.00 | 79,400 |
| 2026-09-21 | 9,100.00 | 9,400.00 | 8,800.00 | 8,800.00 | 8,800.00 | 168,000 |
| 2026-09-18 | 9,150.00 | 9,150.00 | 8,890.00 | 9,100.00 | 9,100.00 | 127,700 |
| 2026-09-17 | 8,970.00 | 8,970.00 | 8,560.00 | 8,890.00 | 8,890.00 | 111,300 |
| 2026-09-16 | 8,900.00 | 8,950.00 | 8,490.00 | 8,800.00 | 8,800.00 | 229,100 |
| 2026-09-15 | 9,190.00 | 9,190.00 | 8,870.00 | 8,870.00 | 8,870.00 | 160,900 |
| 2026-09-14 | 9,400.00 | 9,400.00 | 8,750.00 | 9,190.00 | 9,190.00 | 899,300 |
| 2026-09-11 | 10,100.00 | 10,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 615,000 |
| 2026-09-10 | 9,950.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | 116,300 |
| 2026-09-09 | 10,350.00 | 10,350.00 | 9,950.00 | 9,950.00 | 9,950.00 | 305,600 |
| 2026-09-08 | 10,350.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 146,600 |
| 2026-09-07 | 10,300.00 | 10,550.00 | 10,050.00 | 10,150.00 | 10,150.00 | 699,000 |
| 2026-09-04 | 10,400.00 | 10,750.00 | 9,700.00 | 10,150.00 | 10,150.00 | 535,800 |
| 2026-09-03 | 10,950.00 | 10,950.00 | 10,400.00 | 10,400.00 | 10,400.00 | 686,900 |
| 2026-08-28 | 9,960.00 | 10,500.00 | 9,960.00 | 10,450.00 | 10,450.00 | 800,800 |
| 2026-08-27 | 10,150.00 | 10,200.00 | 9,940.00 | 9,950.00 | 9,950.00 | 365,300 |
| 2026-08-26 | 10,300.00 | 10,300.00 | 9,960.00 | 10,050.00 | 10,050.00 | 582,100 |
| 2026-08-25 | 10,200.00 | 10,450.00 | 9,960.00 | 10,100.00 | 10,100.00 | 1,036,000 |
| 2026-08-24 | 9,400.00 | 10,000.00 | 9,260.00 | 10,000.00 | 10,000.00 | 1,248,100 |
| 2026-08-21 | 8,920.00 | 9,400.00 | 8,900.00 | 9,400.00 | 9,400.00 | 317,500 |
| 2026-08-20 | 8,950.00 | 8,960.00 | 8,770.00 | 8,800.00 | 8,800.00 | 173,600 |
| 2026-08-19 | 8,960.00 | 9,100.00 | 8,730.00 | 8,950.00 | 8,950.00 | 120,600 |
| 2026-08-18 | 8,600.00 | 9,200.00 | 8,590.00 | 8,950.00 | 8,950.00 | 591,500 |
| 2026-08-17 | 8,690.00 | 8,700.00 | 8,410.00 | 8,600.00 | 8,600.00 | 98,300 |
| 2026-08-14 | 8,500.00 | 8,600.00 | 8,300.00 | 8,590.00 | 8,590.00 | 132,200 |
| 2026-08-13 | 8,720.00 | 8,720.00 | 8,460.00 | 8,570.00 | 8,570.00 | 126,800 |
| 2026-08-12 | 8,600.00 | 8,600.00 | 8,400.00 | 8,560.00 | 8,560.00 | 68,600 |
| 2026-08-11 | 8,710.00 | 8,740.00 | 8,550.00 | 8,550.00 | 8,550.00 | 112,600 |
| 2026-08-10 | 8,950.00 | 8,950.00 | 8,550.00 | 8,710.00 | 8,710.00 | 184,400 |
| 2026-08-07 | 8,710.00 | 9,100.00 | 8,640.00 | 8,640.00 | 8,640.00 | 193,000 |
| 2026-08-06 | 9,140.00 | 9,140.00 | 8,580.00 | 8,800.00 | 8,800.00 | 332,500 |
| 2026-08-05 | 9,380.00 | 9,380.00 | 8,700.00 | 8,710.00 | 8,710.00 | 171,300 |
| 2026-08-04 | 8,200.00 | 8,820.00 | 8,200.00 | 8,800.00 | 8,800.00 | 556,000 |
| 2026-08-03 | 8,290.00 | 8,490.00 | 8,150.00 | 8,400.00 | 8,400.00 | 171,900 |
| 2026-07-31 | 8,100.00 | 8,460.00 | 8,070.00 | 8,290.00 | 8,290.00 | 708,400 |
| 2026-07-30 | 8,200.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | 334,400 |
| 2026-07-29 | 8,550.00 | 8,550.00 | 7,850.00 | 8,400.00 | 8,400.00 | 304,900 |
| 2026-07-28 | 7,800.00 | 8,200.00 | 7,400.00 | 8,150.00 | 8,150.00 | 277,900 |
| 2026-07-27 | 8,050.00 | 8,270.00 | 7,860.00 | 7,910.00 | 7,910.00 | 293,100 |
| 2026-07-24 | 8,270.00 | 8,970.00 | 8,020.00 | 8,290.00 | 8,290.00 | 156,900 |
| 2026-07-23 | 8,100.00 | 8,600.00 | 8,100.00 | 8,580.00 | 8,580.00 | 494,500 |
| 2026-07-22 | 7,250.00 | 8,040.00 | 7,250.00 | 8,040.00 | 8,040.00 | 421,200 |
Page 1 of 5 · 247 trading daysOlder →
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.