Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 7,950.00
+370.00 (4.88%)
At close: Feb 9, 2026
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7,390.00 | 7,880.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2.57% | 160,782 |
| Feb 5, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,390.00 | 7,390.00 | 1.09% | 35,848 |
| Feb 4, 2026 | 7,300.00 | 7,650.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.27% | 233,628 |
| Feb 3, 2026 | 7,240.00 | 7,400.00 | 6,910.00 | 7,330.00 | 7,330.00 | -1.35% | 30,958 |
| Feb 2, 2026 | 7,250.00 | 7,460.00 | 7,100.00 | 7,430.00 | 7,430.00 | -0.93% | 298,557 |
| Jan 30, 2026 | 7,210.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,500.00 | 0.67% | 31,707 |
| Jan 29, 2026 | 7,100.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,450.00 | 0.27% | 14,635 |
| Jan 28, 2026 | 7,220.00 | 7,490.00 | 7,220.00 | 7,430.00 | 7,430.00 | 0.41% | 229,868 |
| Jan 27, 2026 | 7,380.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,400.00 | 0.68% | 23,409 |
| Jan 26, 2026 | 7,200.00 | 7,350.00 | 7,180.00 | 7,350.00 | 7,350.00 | -1.47% | 6,601 |
| Jan 23, 2026 | 7,320.00 | 7,500.00 | 7,050.00 | 7,460.00 | 7,460.00 | -1.45% | 15,776 |
| Jan 22, 2026 | 7,250.00 | 7,590.00 | 7,200.00 | 7,570.00 | 7,570.00 | 0.26% | 9,315 |
| Jan 21, 2026 | 7,160.00 | 7,550.00 | 7,160.00 | 7,550.00 | 7,550.00 | - | 17,830 |
| Jan 20, 2026 | 7,460.00 | 7,550.00 | 7,460.00 | 7,550.00 | 7,550.00 | 1.07% | 46,511 |
| Jan 19, 2026 | 7,450.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,470.00 | 0.27% | 37,564 |
| Jan 16, 2026 | 7,360.00 | 7,500.00 | 7,360.00 | 7,450.00 | 7,450.00 | - | 56,030 |
| Jan 15, 2026 | 7,330.00 | 7,550.00 | 7,000.00 | 7,450.00 | 7,450.00 | -0.80% | 17,997 |
| Jan 14, 2026 | 7,540.00 | 7,560.00 | 7,390.00 | 7,510.00 | 7,510.00 | 0.13% | 18,502 |
| Jan 13, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | -0.13% | 26,280 |
| Jan 12, 2026 | 7,510.00 | 7,520.00 | 7,140.00 | 7,510.00 | 7,510.00 | 1.62% | 3,852 |
| Jan 9, 2026 | 7,130.00 | 7,450.00 | 7,120.00 | 7,390.00 | 7,390.00 | -1.47% | 6,143 |
| Jan 8, 2026 | 7,380.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | 1.63% | 21,356 |
| Jan 7, 2026 | 7,590.00 | 7,590.00 | 7,010.00 | 7,380.00 | 7,380.00 | 0.27% | 11,468 |
| Jan 6, 2026 | 7,300.00 | 7,360.00 | 7,020.00 | 7,360.00 | 7,360.00 | - | 12,100 |
| Jan 5, 2026 | 7,310.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 0.68% | 5,630 |
| Dec 31, 2025 | 7,410.00 | 7,410.00 | 7,210.00 | 7,310.00 | 7,310.00 | -1.35% | 16,145 |
| Dec 30, 2025 | 7,430.00 | 7,430.00 | 7,140.00 | 7,410.00 | 7,410.00 | 3.64% | 1,911 |
| Dec 29, 2025 | 7,380.00 | 7,690.00 | 7,110.00 | 7,150.00 | 7,150.00 | -2.32% | 83,112 |
| Dec 26, 2025 | 7,330.00 | 7,490.00 | 7,300.00 | 7,320.00 | 7,320.00 | -3.43% | 34,906 |
| Dec 25, 2025 | 7,400.00 | 7,580.00 | 7,340.00 | 7,580.00 | 7,580.00 | 0.13% | 18,139 |
| 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 |