Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 6,850.00
0.00 (0.00%)
At close: Aug 1, 2025
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6,850.00 | 6,860.00 | 6,700.00 | 6,850.00 | 6,850.00 | - | 81,079 |
| Jul 31, 2025 | 7,070.00 | 7,070.00 | 6,800.00 | 6,850.00 | 6,850.00 | -1.44% | 159,090 |
| Jul 30, 2025 | 6,790.00 | 7,000.00 | 6,710.00 | 6,950.00 | 6,950.00 | 2.36% | 300,362 |
| Jul 29, 2025 | 6,730.00 | 6,820.00 | 6,610.00 | 6,790.00 | 6,790.00 | 0.15% | 427,091 |
| Jul 28, 2025 | 6,610.00 | 6,820.00 | 6,610.00 | 6,780.00 | 6,780.00 | 1.50% | 483,831 |
| Jul 25, 2025 | 6,680.00 | 6,770.00 | 6,600.00 | 6,680.00 | 6,680.00 | - | 210,695 |
| Jul 24, 2025 | 6,760.00 | 6,760.00 | 6,580.00 | 6,680.00 | 6,680.00 | -1.18% | 320,392 |
| Jul 23, 2025 | 6,820.00 | 6,840.00 | 6,720.00 | 6,760.00 | 6,760.00 | 0.60% | 79,898 |
| Jul 22, 2025 | 6,680.00 | 6,840.00 | 6,560.00 | 6,720.00 | 6,720.00 | 1.05% | 178,936 |
| Jul 21, 2025 | 6,700.00 | 6,700.00 | 6,520.00 | 6,650.00 | 6,650.00 | - | 273,131 |
| Jul 18, 2025 | 6,700.00 | 6,700.00 | 6,560.00 | 6,650.00 | 6,650.00 | 0.76% | 58,122 |
| Jul 17, 2025 | 6,590.00 | 6,700.00 | 6,530.00 | 6,600.00 | 6,600.00 | 0.15% | 80,557 |
| Jul 16, 2025 | 6,490.00 | 6,670.00 | 6,490.00 | 6,590.00 | 6,590.00 | 0.76% | 69,790 |
| Jul 15, 2025 | 6,500.00 | 6,700.00 | 6,480.00 | 6,540.00 | 6,540.00 | -2.39% | 230,047 |
| Jul 14, 2025 | 6,630.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.75% | 77,164 |
| Jul 11, 2025 | 6,760.00 | 6,760.00 | 6,500.00 | 6,650.00 | 6,650.00 | -1.48% | 72,289 |
| Jul 10, 2025 | 6,700.00 | 6,810.00 | 6,650.00 | 6,750.00 | 6,750.00 | 0.15% | 248,192 |
| Jul 9, 2025 | 6,750.00 | 6,790.00 | 6,600.00 | 6,740.00 | 6,740.00 | - | 195,538 |
| Jul 8, 2025 | 6,860.00 | 6,860.00 | 6,680.00 | 6,740.00 | 6,740.00 | -0.74% | 932,588 |
| Jul 7, 2025 | 6,600.00 | 6,820.00 | 6,500.00 | 6,790.00 | 6,790.00 | 4.46% | 1,239,013 |
| Jul 4, 2025 | 6,390.00 | 6,500.00 | 6,390.00 | 6,500.00 | 6,500.00 | 1.72% | 299,935 |
| Jul 3, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,390.00 | 6,390.00 | 3.23% | 358,317 |
| Jul 2, 2025 | 6,150.00 | 6,200.00 | 6,030.00 | 6,190.00 | 6,190.00 | 0.65% | 187,798 |
| Jul 1, 2025 | 6,100.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,150.00 | 0.82% | 424,597 |
| Jun 30, 2025 | 6,130.00 | 6,130.00 | 6,010.00 | 6,100.00 | 6,100.00 | 1.50% | 355,595 |
| Jun 27, 2025 | 5,930.00 | 6,010.00 | 5,870.00 | 6,010.00 | 6,010.00 | 1.18% | 297,578 |
| Jun 26, 2025 | 5,840.00 | 5,960.00 | 5,830.00 | 5,940.00 | 5,940.00 | -0.17% | 277,326 |
| Jun 25, 2025 | 5,880.00 | 5,980.00 | 5,830.00 | 5,950.00 | 5,950.00 | -0.50% | 744,654 |
| Jun 24, 2025 | 5,750.00 | 6,000.00 | 5,700.00 | 5,980.00 | 5,980.00 | 4.00% | 518,041 |
| Jun 23, 2025 | 5,810.00 | 5,810.00 | 5,680.00 | 5,750.00 | 5,750.00 | -1.03% | 115,210 |
| Jun 20, 2025 | 5,600.00 | 5,930.00 | 5,600.00 | 5,810.00 | 5,810.00 | 0.35% | 114,818 |
| Jun 19, 2025 | 5,620.00 | 5,850.00 | 5,610.00 | 5,790.00 | 5,790.00 | 3.39% | 219,700 |
| Jun 18, 2025 | 5,790.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.11% | 79,299 |
| Jun 17, 2025 | 5,750.00 | 5,830.00 | 5,650.00 | 5,780.00 | 5,780.00 | 0.87% | 121,604 |
| Jun 16, 2025 | 5,650.00 | 5,980.00 | 5,500.00 | 5,730.00 | 5,730.00 | 2.32% | 307,126 |
| Jun 13, 2025 | 5,860.00 | 5,860.00 | 5,580.00 | 5,600.00 | 5,600.00 | -4.44% | 216,539 |
| Jun 12, 2025 | 5,980.00 | 5,980.00 | 5,770.00 | 5,860.00 | 5,860.00 | 0.69% | 395,061 |
| Jun 11, 2025 | 5,760.00 | 5,990.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.04% | 219,489 |
| Jun 10, 2025 | 5,900.00 | 5,900.00 | 5,690.00 | 5,760.00 | 5,760.00 | -0.17% | 179,187 |
| Jun 9, 2025 | 6,000.00 | 6,050.00 | 5,680.00 | 5,770.00 | 5,770.00 | -3.83% | 236,443 |
| Jun 6, 2025 | 6,130.00 | 6,130.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.17% | 604,935 |
| Jun 5, 2025 | 5,600.00 | 5,990.00 | 5,590.00 | 5,990.00 | 5,990.00 | 6.96% | 1,341,915 |
| Jun 4, 2025 | 5,500.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.82% | 247,425 |
| Jun 3, 2025 | 5,440.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 1.10% | 230,623 |
| Jun 2, 2025 | 5,400.00 | 5,540.00 | 5,300.00 | 5,440.00 | 5,440.00 | -1.09% | 356,539 |
| May 30, 2025 | 5,930.00 | 5,930.00 | 5,480.00 | 5,500.00 | 5,500.00 | -3.51% | 235,749 |
| May 29, 2025 | 5,940.00 | 5,950.00 | 5,680.00 | 5,700.00 | 5,700.00 | -4.04% | 184,228 |
| May 28, 2025 | 6,020.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.85% | 353,751 |
| May 27, 2025 | 5,510.00 | 5,890.00 | 5,470.00 | 5,890.00 | 5,890.00 | 6.90% | 911,714 |
| May 26, 2025 | 5,590.00 | 5,590.00 | 5,470.00 | 5,510.00 | 5,510.00 | 0.18% | 208,145 |