Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 6,080.00
-450.00 (-6.89%)
At close: Jun 12, 2026
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 7,000.00 | 7,140.00 | 7,000.00 | 7,140.00 | 7,140.00 | 2.00% | 6,109 |
| May 14, 2026 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.10% | 23,316 |
| May 13, 2026 | 6,760.00 | 7,150.00 | 6,760.00 | 7,150.00 | 7,150.00 | 2.14% | 229 |
| May 12, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 0.29% | 28,434 |
| May 11, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | 400 |
| May 8, 2026 | 6,810.00 | 7,000.00 | 6,500.00 | 6,980.00 | 6,980.00 | 2.20% | 33,350 |
| May 7, 2026 | 6,920.00 | 6,920.00 | 6,650.00 | 6,830.00 | 6,830.00 | -1.30% | 8,925 |
| May 6, 2026 | 6,760.00 | 6,930.00 | 6,580.00 | 6,920.00 | 6,920.00 | -0.29% | 22,253 |
| May 5, 2026 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | 6,940.00 | -0.14% | 3,043 |
| May 4, 2026 | 6,840.00 | 6,950.00 | 6,770.00 | 6,950.00 | 6,950.00 | 1.46% | 8,202 |
| Apr 29, 2026 | 6,900.00 | 7,000.00 | 6,800.00 | 6,850.00 | 6,850.00 | -3.52% | 6,904 |
| Apr 28, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -0.56% | 2,050 |
| Apr 24, 2026 | 6,760.00 | 7,140.00 | 6,760.00 | 7,140.00 | 7,140.00 | -0.83% | 11,720 |
| Apr 23, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 2.86% | 2,443 |
| Apr 22, 2026 | 7,010.00 | 7,030.00 | 6,990.00 | 7,000.00 | 7,000.00 | -1.55% | 19,611 |
| Apr 21, 2026 | 7,110.00 | 7,110.00 | 7,000.00 | 7,110.00 | 7,110.00 | - | 20,900 |
| Apr 20, 2026 | 7,120.00 | 7,120.00 | 7,070.00 | 7,110.00 | 7,110.00 | -1.93% | 16,304 |
| Apr 17, 2026 | 7,290.00 | 7,290.00 | 7,120.00 | 7,250.00 | 7,250.00 | -0.55% | 24,411 |
| Apr 16, 2026 | 7,280.00 | 7,290.00 | 7,200.00 | 7,290.00 | 7,290.00 | - | 25,700 |
| Apr 15, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,290.00 | 7,290.00 | -1.35% | 9,141 |
| Apr 14, 2026 | 7,400.00 | 7,400.00 | 7,230.00 | 7,390.00 | 7,390.00 | -0.67% | 18,331 |
| Apr 13, 2026 | 7,500.00 | 7,500.00 | 7,210.00 | 7,440.00 | 7,440.00 | -0.80% | 18,384 |
| Apr 10, 2026 | 7,270.00 | 7,500.00 | 7,250.00 | 7,500.00 | 7,500.00 | - | 32,602 |
| Apr 9, 2026 | 7,600.00 | 7,600.00 | 7,330.00 | 7,500.00 | 7,500.00 | -1.32% | 11,146 |
| Apr 8, 2026 | 7,550.00 | 7,780.00 | 7,390.00 | 7,600.00 | 7,600.00 | 0.13% | 33,851 |
| Apr 7, 2026 | 7,690.00 | 7,690.00 | 7,230.00 | 7,590.00 | 7,590.00 | 3.69% | 601 |
| Apr 6, 2026 | 7,320.00 | 7,320.00 | 7,310.00 | 7,320.00 | 7,320.00 | -1.08% | 9,008 |
| Apr 3, 2026 | 7,840.00 | 7,840.00 | 7,380.00 | 7,400.00 | 7,400.00 | -4.88% | 13,005 |
| Apr 2, 2026 | 7,750.00 | 7,780.00 | 7,750.00 | 7,780.00 | 7,780.00 | - | 1,551 |
| Apr 1, 2026 | 7,260.00 | 7,800.00 | 7,150.00 | 7,780.00 | 7,780.00 | 1.70% | 13,124 |