Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 6,400.00
+100.00 (1.59%)
At close: Aug 26, 2025
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 6,600.00 | 6,640.00 | 6,470.00 | 6,560.00 | 6,560.00 | -0.61% | 81,943 |
| Aug 19, 2025 | 6,500.00 | 6,660.00 | 6,470.00 | 6,600.00 | 6,600.00 | 1.54% | 79,127 |
| Aug 18, 2025 | 6,630.00 | 6,630.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.96% | 198,720 |
| Aug 15, 2025 | 6,720.00 | 6,720.00 | 6,500.00 | 6,630.00 | 6,630.00 | -1.34% | 135,339 |
| Aug 14, 2025 | 6,660.00 | 6,750.00 | 6,550.00 | 6,720.00 | 6,720.00 | 1.82% | 233,354 |
| Aug 13, 2025 | 6,490.00 | 6,660.00 | 6,490.00 | 6,600.00 | 6,600.00 | 2.33% | 124,852 |
| Aug 12, 2025 | 6,400.00 | 6,500.00 | 6,350.00 | 6,450.00 | 6,450.00 | - | 153,291 |
| Aug 11, 2025 | 6,600.00 | 6,700.00 | 6,230.00 | 6,450.00 | 6,450.00 | -3.59% | 444,320 |
| Aug 8, 2025 | 6,660.00 | 6,700.00 | 6,560.00 | 6,690.00 | 6,690.00 | 0.45% | 155,917 |
| Aug 7, 2025 | 6,880.00 | 6,880.00 | 6,420.00 | 6,660.00 | 6,660.00 | -3.48% | 1,089,500 |
| Aug 6, 2025 | 6,820.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,900.00 | 0.15% | 151,108 |
| Aug 5, 2025 | 6,900.00 | 6,940.00 | 6,720.00 | 6,890.00 | 6,890.00 | -0.14% | 173,644 |
| Aug 4, 2025 | 6,850.00 | 6,900.00 | 6,710.00 | 6,900.00 | 6,900.00 | 0.73% | 98,586 |
| 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 |