Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 8,010.00
+410.00 (5.39%)
At close: Dec 2, 2025
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7,760.00 | 8,020.00 | 7,540.00 | 8,010.00 | 8,010.00 | 5.39% | 470,798 |
| Dec 1, 2025 | 7,380.00 | 7,620.00 | 7,360.00 | 7,600.00 | 7,600.00 | 2.98% | 224,544 |
| Nov 28, 2025 | 7,600.00 | 7,600.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.89% | 32,212 |
| Nov 27, 2025 | 7,790.00 | 7,790.00 | 7,320.00 | 7,600.00 | 7,600.00 | -2.44% | 10,942 |
| Nov 26, 2025 | 7,610.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | -0.13% | 36,734 |
| Nov 25, 2025 | 7,600.00 | 8,000.00 | 7,310.00 | 7,800.00 | 7,800.00 | 2.23% | 126,091 |
| Nov 24, 2025 | 7,600.00 | 7,660.00 | 7,590.00 | 7,630.00 | 7,630.00 | 0.39% | 174,011 |
| Nov 21, 2025 | 7,230.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,600.00 | 1.33% | 199,470 |
| Nov 20, 2025 | 7,160.00 | 7,580.00 | 7,160.00 | 7,500.00 | 7,500.00 | - | 188,438 |
| Nov 19, 2025 | 7,530.00 | 7,650.00 | 7,010.00 | 7,500.00 | 7,500.00 | -0.40% | 241,014 |
| Nov 18, 2025 | 7,520.00 | 7,610.00 | 7,000.00 | 7,530.00 | 7,530.00 | 0.27% | 478,078 |
| Nov 17, 2025 | 7,460.00 | 7,710.00 | 7,450.00 | 7,510.00 | 7,510.00 | 0.94% | 370,793 |
| Nov 14, 2025 | 7,000.00 | 7,490.00 | 6,990.00 | 7,440.00 | 7,440.00 | 6.29% | 532,237 |
| Nov 13, 2025 | 6,990.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 0.14% | 141,028 |
| Nov 12, 2025 | 6,960.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | 1.30% | 57,936 |
| Nov 11, 2025 | 6,960.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.15% | 96,473 |
| Nov 10, 2025 | 6,750.00 | 7,000.00 | 6,630.00 | 6,980.00 | 6,980.00 | 3.25% | 119,775 |
| Nov 7, 2025 | 6,970.00 | 7,000.00 | 6,710.00 | 6,760.00 | 6,760.00 | -2.73% | 67,789 |
| Nov 6, 2025 | 6,940.00 | 7,000.00 | 6,610.00 | 6,950.00 | 6,950.00 | 2.21% | 84,486 |
| Nov 5, 2025 | 6,960.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.30% | 70,291 |
| Nov 4, 2025 | 6,660.00 | 7,000.00 | 6,450.00 | 6,960.00 | 6,960.00 | 4.50% | 185,958 |
| Nov 3, 2025 | 6,670.00 | 7,000.00 | 6,320.00 | 6,660.00 | 6,660.00 | 0.15% | 254,052 |
| Oct 31, 2025 | 6,370.00 | 6,720.00 | 6,370.00 | 6,650.00 | 6,650.00 | - | 110,746 |
| Oct 30, 2025 | 6,550.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,650.00 | 4.07% | 154,102 |
| Oct 29, 2025 | 6,490.00 | 6,540.00 | 6,390.00 | 6,390.00 | 6,390.00 | -1.69% | 35,086 |
| Oct 28, 2025 | 6,480.00 | 6,500.00 | 6,280.00 | 6,500.00 | 6,500.00 | 0.31% | 28,941 |
| Oct 27, 2025 | 6,400.00 | 6,500.00 | 6,280.00 | 6,480.00 | 6,480.00 | 1.25% | 45,406 |
| Oct 24, 2025 | 6,300.00 | 6,500.00 | 6,270.00 | 6,400.00 | 6,400.00 | -0.31% | 71,902 |
| Oct 23, 2025 | 6,250.00 | 6,440.00 | 6,250.00 | 6,420.00 | 6,420.00 | -0.31% | 17,900 |
| Oct 22, 2025 | 6,400.00 | 6,450.00 | 6,210.00 | 6,440.00 | 6,440.00 | -0.77% | 25,786 |
| Oct 21, 2025 | 6,450.00 | 6,500.00 | 6,080.00 | 6,490.00 | 6,490.00 | -0.15% | 86,276 |
| Oct 20, 2025 | 6,020.00 | 6,500.00 | 5,930.00 | 6,500.00 | 6,500.00 | 3.83% | 125,056 |
| Oct 17, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,260.00 | 6,260.00 | - | 53,496 |
| Oct 16, 2025 | 6,200.00 | 6,300.00 | 5,770.00 | 6,260.00 | 6,260.00 | 0.97% | 112,308 |
| Oct 15, 2025 | 6,260.00 | 6,380.00 | 5,820.00 | 6,200.00 | 6,200.00 | -0.80% | 178,260 |
| Oct 14, 2025 | 6,590.00 | 6,600.00 | 6,160.00 | 6,250.00 | 6,250.00 | -5.30% | 81,900 |
| Oct 13, 2025 | 6,350.00 | 6,800.00 | 6,250.00 | 6,600.00 | 6,600.00 | -1.64% | 167,312 |
| Oct 10, 2025 | 6,780.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.03% | 27,549 |
| Oct 9, 2025 | 6,840.00 | 6,860.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.88% | 45,920 |
| Oct 8, 2025 | 6,840.00 | 6,850.00 | 6,760.00 | 6,840.00 | 6,840.00 | - | 74,455 |
| Oct 7, 2025 | 6,830.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | 0.15% | 101,256 |
| Oct 6, 2025 | 6,840.00 | 6,850.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.29% | 67,665 |
| Oct 3, 2025 | 6,800.00 | 6,850.00 | 6,760.00 | 6,850.00 | 6,850.00 | -0.15% | 83,837 |
| Oct 2, 2025 | 6,890.00 | 6,890.00 | 6,770.00 | 6,860.00 | 6,860.00 | -0.44% | 57,643 |
| Oct 1, 2025 | 6,770.00 | 6,890.00 | 6,760.00 | 6,890.00 | 6,890.00 | 0.15% | 76,740 |
| Sep 30, 2025 | 6,890.00 | 6,950.00 | 6,700.00 | 6,880.00 | 6,880.00 | 0.29% | 196,541 |
| Sep 29, 2025 | 6,830.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,860.00 | 0.44% | 148,998 |
| Sep 26, 2025 | 6,850.00 | 6,890.00 | 6,730.00 | 6,830.00 | 6,830.00 | 0.15% | 263,951 |
| Sep 25, 2025 | 6,500.00 | 6,900.00 | 6,500.00 | 6,820.00 | 6,820.00 | 5.08% | 274,708 |
| Sep 24, 2025 | 6,500.00 | 6,500.00 | 6,490.00 | 6,490.00 | 6,490.00 | - | 70,414 |