Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 6,650.00
0.00 (0.00%)
At close: Oct 31, 2025
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 6,410.00 | 6,500.00 | 6,400.00 | 6,490.00 | 6,490.00 | 0.62% | 36,167 |
| Sep 22, 2025 | 6,350.00 | 6,550.00 | 6,350.00 | 6,450.00 | 6,450.00 | 1.57% | 252,124 |
| Sep 19, 2025 | 6,320.00 | 6,480.00 | 6,210.00 | 6,350.00 | 6,350.00 | -1.55% | 59,311 |
| Sep 18, 2025 | 6,420.00 | 6,490.00 | 6,380.00 | 6,450.00 | 6,450.00 | -0.77% | 40,584 |
| Sep 17, 2025 | 6,450.00 | 6,500.00 | 6,320.00 | 6,500.00 | 6,500.00 | 0.78% | 45,732 |
| Sep 16, 2025 | 6,450.00 | 6,510.00 | 6,390.00 | 6,450.00 | 6,450.00 | - | 17,832 |
| Sep 15, 2025 | 6,480.00 | 6,500.00 | 6,310.00 | 6,450.00 | 6,450.00 | -0.46% | 16,370 |
| Sep 12, 2025 | 6,420.00 | 6,590.00 | 6,420.00 | 6,480.00 | 6,480.00 | 0.93% | 127,287 |
| Sep 11, 2025 | 6,200.00 | 6,510.00 | 6,200.00 | 6,420.00 | 6,420.00 | 2.39% | 114,276 |
| Sep 10, 2025 | 6,270.00 | 6,400.00 | 6,240.00 | 6,270.00 | 6,270.00 | 0.32% | 72,543 |
| Sep 9, 2025 | 6,340.00 | 6,340.00 | 6,250.00 | 6,250.00 | 6,250.00 | -1.42% | 41,409 |
| Sep 8, 2025 | 6,430.00 | 6,430.00 | 6,200.00 | 6,340.00 | 6,340.00 | 0.16% | 11,456 |
| Sep 5, 2025 | 6,300.00 | 6,380.00 | 6,300.00 | 6,330.00 | 6,330.00 | 0.48% | 40,081 |
| Sep 4, 2025 | 6,320.00 | 6,440.00 | 6,300.00 | 6,300.00 | 6,300.00 | -2.02% | 33,093 |
| Sep 3, 2025 | 6,400.00 | 6,440.00 | 6,350.00 | 6,430.00 | 6,430.00 | 0.31% | 48,647 |
| Aug 29, 2025 | 6,410.00 | 6,410.00 | 6,350.00 | 6,410.00 | 6,410.00 | - | 23,631 |
| Aug 28, 2025 | 6,350.00 | 6,420.00 | 6,350.00 | 6,410.00 | 6,410.00 | 3.39% | 108,802 |
| Aug 27, 2025 | 6,400.00 | 6,520.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 63,865 |
| Aug 26, 2025 | 6,300.00 | 6,400.00 | 6,220.00 | 6,400.00 | 6,400.00 | 1.59% | 15,374,620 |
| Aug 25, 2025 | 6,050.00 | 6,490.00 | 6,050.00 | 6,300.00 | 6,300.00 | -2.93% | 114,610 |
| Aug 22, 2025 | 6,450.00 | 6,500.00 | 6,420.00 | 6,490.00 | 6,490.00 | -0.15% | 84,941 |
| Aug 21, 2025 | 6,560.00 | 6,560.00 | 6,350.00 | 6,500.00 | 6,500.00 | -0.91% | 124,201 |