Hapaco Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,710.00 | 7,180.00 | 6,710.00 | 7,150.00 | 7,150.00 | 8,001 |
| 2026-10-22 | 6,910.00 | 7,180.00 | 6,910.00 | 7,180.00 | 7,180.00 | 1,300 |
| 2026-10-21 | 7,010.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 24,006 |
| 2026-10-20 | 7,200.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 16,400 |
| 2026-10-19 | 7,080.00 | 7,400.00 | 7,080.00 | 7,200.00 | 7,200.00 | 18,833 |
| 2026-10-16 | 7,140.00 | 7,140.00 | 7,120.00 | 7,120.00 | 7,120.00 | 1,012 |
| 2026-10-15 | 6,950.00 | 7,150.00 | 6,900.00 | 7,150.00 | 7,150.00 | 9,309 |
| 2026-10-14 | 6,850.00 | 7,200.00 | 6,830.00 | 7,170.00 | 7,170.00 | 3,911 |
| 2026-10-13 | 6,950.00 | 6,950.00 | 6,810.00 | 6,810.00 | 6,810.00 | 8,901 |
| 2026-10-12 | 7,100.00 | 7,100.00 | 6,950.00 | 7,000.00 | 7,000.00 | 1,266 |
| 2026-10-08 | 6,950.00 | 7,190.00 | 6,950.00 | 7,190.00 | 7,190.00 | 408 |
| 2026-10-07 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 300 |
| 2026-10-06 | 7,150.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 700 |
| 2026-10-05 | 7,050.00 | 7,150.00 | 7,050.00 | 7,150.00 | 7,150.00 | 6,000 |
| 2026-10-02 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1,301 |
| 2026-10-01 | 7,000.00 | 7,090.00 | 7,000.00 | 7,090.00 | 7,090.00 | 835 |
| 2026-09-30 | 7,060.00 | 7,060.00 | 7,020.00 | 7,020.00 | 7,020.00 | 2,600 |
| 2026-09-29 | 7,020.00 | 7,060.00 | 6,950.00 | 7,060.00 | 7,060.00 | 9,200 |
| 2026-09-28 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 254 |
| 2026-09-25 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 7,280.00 | 100 |
| 2026-09-24 | 7,450.00 | 7,450.00 | 7,030.00 | 7,300.00 | 7,300.00 | 3,402 |
| 2026-09-23 | 7,000.00 | 7,400.00 | 6,930.00 | 7,370.00 | 7,370.00 | 704,611 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 500.0000 VND |
| 2022-06-17 | 400.0000 VND |
| 2021-09-10 | 599.9998 VND |
| 2020-06-23 | 299.9999 VND |
| 2019-05-29 | 599.9998 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.