Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 7,600.00
+100.00 (1.33%)
At close: Dec 23, 2025
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7,590.00 | 7,590.00 | 7,490.00 | 7,570.00 | 7,570.00 | -0.39% | 4,818 |
| Dec 23, 2025 | 7,500.00 | 7,690.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 10,453 |
| Dec 22, 2025 | 7,740.00 | 7,740.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 29,700 |
| Dec 19, 2025 | 7,690.00 | 7,800.00 | 7,690.00 | 7,800.00 | 7,800.00 | 0.65% | 14,426 |
| Dec 18, 2025 | 7,440.00 | 8,000.00 | 7,400.00 | 7,750.00 | 7,750.00 | 0.65% | 130,847 |
| Dec 17, 2025 | 7,680.00 | 7,790.00 | 7,410.00 | 7,700.00 | 7,700.00 | - | 12,600 |
| Dec 16, 2025 | 7,790.00 | 7,790.00 | 7,300.00 | 7,700.00 | 7,700.00 | -1.16% | 3,507 |
| Dec 15, 2025 | 7,500.00 | 7,990.00 | 7,170.00 | 7,790.00 | 7,790.00 | 1.17% | 124,498 |
| Dec 12, 2025 | 7,700.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | -0.13% | 37,417 |
| Dec 11, 2025 | 7,650.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | - | 181,633 |
| Dec 10, 2025 | 7,870.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.03% | 20,707 |
| Dec 9, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,870.00 | 7,870.00 | -1.63% | 20,030 |
| Dec 8, 2025 | 7,990.00 | 8,020.00 | 7,710.00 | 8,000.00 | 8,000.00 | - | 154,967 |
| Dec 5, 2025 | 8,000.00 | 8,000.00 | 7,610.00 | 8,000.00 | 8,000.00 | - | 112,113 |
| Dec 4, 2025 | 8,070.00 | 8,070.00 | 7,880.00 | 8,000.00 | 8,000.00 | - | 276,750 |
| Dec 3, 2025 | 8,000.00 | 8,050.00 | 7,810.00 | 8,000.00 | 8,000.00 | -0.12% | 134,355 |
| 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 |