Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 7,100.00
-40.00 (-0.56%)
At close: Jul 23, 2026
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 69,000 |
| Jul 23, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.56% | 30,000 |
| Jul 22, 2026 | 7,000.00 | 7,170.00 | 7,000.00 | 7,140.00 | 7,140.00 | 1.71% | 23,414 |
| Jul 21, 2026 | 7,200.00 | 7,210.00 | 7,000.00 | 7,020.00 | 7,020.00 | -2.64% | 99,000 |
| Jul 20, 2026 | 7,210.00 | 7,210.00 | 6,750.00 | 7,210.00 | 7,210.00 | - | 224,400 |
| Jul 17, 2026 | 6,900.00 | 7,230.00 | 6,900.00 | 7,210.00 | 7,210.00 | -0.28% | 92,031 |
| Jul 16, 2026 | 7,230.00 | 7,230.00 | 7,000.00 | 7,230.00 | 7,230.00 | -0.82% | 58,734 |
| Jul 15, 2026 | 7,270.00 | 7,300.00 | 7,260.00 | 7,290.00 | 7,290.00 | 0.28% | 69,639 |
| Jul 14, 2026 | 7,290.00 | 7,290.00 | 7,050.00 | 7,270.00 | 7,270.00 | 0.14% | 93,108 |
| Jul 13, 2026 | 7,110.00 | 7,290.00 | 6,900.00 | 7,260.00 | 7,260.00 | 2.11% | 169,567 |
| Jul 10, 2026 | 7,000.00 | 7,400.00 | 7,000.00 | 7,110.00 | 7,110.00 | -0.42% | 111,637 |
| Jul 9, 2026 | 7,180.00 | 7,240.00 | 7,030.00 | 7,140.00 | 7,140.00 | -1.52% | 4,851 |
| Jul 8, 2026 | 6,990.00 | 7,260.00 | 6,990.00 | 7,250.00 | 7,250.00 | 6.62% | 166,102 |
| Jul 7, 2026 | 6,850.00 | 7,040.00 | 6,720.00 | 6,800.00 | 6,800.00 | -0.15% | 43,344 |
| Jul 6, 2026 | 6,990.00 | 6,990.00 | 6,800.00 | 6,810.00 | 6,810.00 | -2.58% | 82,111 |
| Jul 3, 2026 | 6,900.00 | 6,990.00 | 6,500.00 | 6,990.00 | 6,990.00 | 0.14% | 156,203 |
| Jul 2, 2026 | 6,840.00 | 7,000.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1.75% | 119,670 |
| Jul 1, 2026 | 6,790.00 | 6,860.00 | 6,750.00 | 6,860.00 | 6,860.00 | 0.29% | 617,010 |
| Jun 30, 2026 | 6,720.00 | 6,840.00 | 6,650.00 | 6,840.00 | 6,840.00 | 1.79% | 59,752 |
| Jun 29, 2026 | 6,720.00 | 6,720.00 | 6,700.00 | 6,720.00 | 6,720.00 | -2.47% | 79,832 |
| Jun 26, 2026 | 6,760.00 | 6,890.00 | 6,700.00 | 6,890.00 | 6,890.00 | -1.43% | 51,436 |
| Jun 25, 2026 | 6,890.00 | 7,220.00 | 6,600.00 | 6,990.00 | 6,990.00 | 1.45% | 176,850 |
| Jun 24, 2026 | 6,500.00 | 6,900.00 | 6,500.00 | 6,890.00 | 6,890.00 | -1.01% | 12,399 |
| Jun 23, 2026 | 6,610.00 | 7,000.00 | 6,600.00 | 6,960.00 | 6,960.00 | 5.45% | 24,131 |
| Jun 22, 2026 | 6,790.00 | 6,810.00 | 6,600.00 | 6,600.00 | 6,600.00 | -3.08% | 99,338 |
| Jun 19, 2026 | 6,510.00 | 6,840.00 | 6,300.00 | 6,810.00 | 6,810.00 | 1.64% | 40,623 |
| Jun 18, 2026 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 3.08% | 7,753 |
| Jun 17, 2026 | 6,300.00 | 6,700.00 | 6,290.00 | 6,500.00 | 6,500.00 | 3.17% | 31,761 |
| Jun 16, 2026 | 6,240.00 | 6,400.00 | 6,240.00 | 6,300.00 | 6,300.00 | 0.96% | 4,312 |
| Jun 15, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,240.00 | 6,240.00 | 2.63% | 3,414 |
| Jun 12, 2026 | 6,490.00 | 6,500.00 | 6,080.00 | 6,080.00 | 6,080.00 | -6.89% | 53,765 |
| Jun 11, 2026 | 6,400.00 | 6,650.00 | 6,400.00 | 6,530.00 | 6,530.00 | - | 6,502 |
| Jun 10, 2026 | 6,100.00 | 6,540.00 | 6,070.00 | 6,530.00 | 6,530.00 | 1.87% | 11,223 |
| Jun 9, 2026 | 6,780.00 | 6,780.00 | 6,320.00 | 6,410.00 | 6,410.00 | -5.60% | 22,935 |
| Jun 8, 2026 | 6,780.00 | 6,790.00 | 6,480.00 | 6,790.00 | 6,790.00 | - | 8,055 |
| Jun 5, 2026 | 6,820.00 | 6,820.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.59% | 1,864 |
| Jun 4, 2026 | 6,810.00 | 6,840.00 | 6,370.00 | 6,830.00 | 6,830.00 | -0.15% | 13,323 |
| Jun 3, 2026 | 6,620.00 | 6,840.00 | 6,620.00 | 6,840.00 | 6,840.00 | 3.32% | 7,790 |
| Jun 2, 2026 | 6,730.00 | 6,800.00 | 6,510.00 | 6,620.00 | 6,620.00 | -5.29% | 10,028 |
| Jun 1, 2026 | 6,980.00 | 6,990.00 | 6,950.00 | 6,990.00 | 6,990.00 | -0.14% | 6,904 |
| May 29, 2026 | 6,710.00 | 7,000.00 | 6,630.00 | 7,000.00 | 7,000.00 | - | 18,311 |
| May 28, 2026 | 6,640.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 0.43% | 2,502 |
| May 27, 2026 | 6,890.00 | 6,970.00 | 6,740.00 | 6,970.00 | 6,970.00 | 1.16% | 14,698 |
| May 26, 2026 | 6,600.00 | 6,890.00 | 6,600.00 | 6,890.00 | 6,890.00 | -0.86% | 3,801 |
| May 25, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,950.00 | 6,950.00 | -0.71% | 6,091 |
| May 22, 2026 | 7,090.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.27% | 4,102 |
| May 21, 2026 | 6,700.00 | 7,090.00 | 6,700.00 | 7,090.00 | 7,090.00 | 0.14% | 7,983 |
| May 20, 2026 | 7,130.00 | 7,130.00 | 6,850.00 | 7,080.00 | 7,080.00 | 1.29% | 3,031 |
| May 19, 2026 | 6,850.00 | 6,990.00 | 6,820.00 | 6,990.00 | 6,990.00 | -0.14% | 3,607 |
| May 18, 2026 | 6,820.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | -1.96% | 2,803 |