Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 7,300.00
-70.00 (-0.95%)
At close: Sep 24, 2026
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7,450.00 | 7,450.00 | 7,030.00 | 7,300.00 | 7,300.00 | -0.95% | 3,402 |
| Sep 23, 2026 | 7,000.00 | 7,400.00 | 6,930.00 | 7,370.00 | 7,370.00 | 4.54% | 704,611 |
| Sep 22, 2026 | 7,010.00 | 7,050.00 | 6,950.00 | 7,050.00 | 7,050.00 | -3.16% | 212,404 |
| Sep 21, 2026 | 7,000.00 | 7,280.00 | 6,950.00 | 7,280.00 | 7,280.00 | 4.00% | 172,506 |
| Sep 18, 2026 | 7,050.00 | 7,060.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 67,608 |
| Sep 17, 2026 | 7,100.00 | 7,200.00 | 7,050.00 | 7,200.00 | 7,200.00 | -1.37% | 81,357 |
| Sep 16, 2026 | 7,200.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,300.00 | -0.68% | 96,067 |
| Sep 15, 2026 | 7,210.00 | 7,350.00 | 7,050.00 | 7,350.00 | 7,350.00 | -0.41% | 126,888 |
| Sep 14, 2026 | 7,070.00 | 7,380.00 | 7,000.00 | 7,380.00 | 7,380.00 | -0.27% | 86,229 |
| Sep 11, 2026 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | -0.67% | 426 |
| Sep 10, 2026 | 7,400.00 | 7,450.00 | 7,400.00 | 7,450.00 | 7,450.00 | 0.27% | 16,700 |
| Sep 9, 2026 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 0.27% | 175 |
| Sep 8, 2026 | 7,450.00 | 7,450.00 | 7,050.00 | 7,410.00 | 7,410.00 | -0.54% | 35,581 |
| Sep 7, 2026 | 7,320.00 | 7,500.00 | 7,300.00 | 7,450.00 | 7,450.00 | 1.78% | 39,330 |
| Sep 4, 2026 | 7,390.00 | 7,390.00 | 7,150.00 | 7,320.00 | 7,320.00 | -0.95% | 36,686 |
| Sep 3, 2026 | 7,210.00 | 7,390.00 | 7,170.00 | 7,390.00 | 7,390.00 | -1.07% | 3,000 |
| Aug 28, 2026 | 7,300.00 | 7,470.00 | 7,300.00 | 7,470.00 | 7,470.00 | 0.40% | 10,700 |
| Aug 27, 2026 | 7,350.00 | 7,440.00 | 7,220.00 | 7,440.00 | 7,440.00 | -0.40% | 4,735 |
| Aug 26, 2026 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | 7,470.00 | -0.27% | 300 |
| Aug 25, 2026 | 7,270.00 | 7,490.00 | 7,270.00 | 7,490.00 | 7,490.00 | -0.13% | 1,710 |
| Aug 24, 2026 | 7,370.00 | 7,500.00 | 7,110.00 | 7,500.00 | 7,500.00 | 1.76% | 125,699 |
| Aug 21, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,370.00 | 7,370.00 | 0.68% | 50,048 |
| Aug 20, 2026 | 7,110.00 | 7,320.00 | 7,110.00 | 7,320.00 | 7,320.00 | 0.41% | 105,994 |
| Aug 19, 2026 | 7,040.00 | 7,300.00 | 7,040.00 | 7,290.00 | 7,290.00 | 1.11% | 127,137 |
| Aug 18, 2026 | 7,200.00 | 7,210.00 | 7,020.00 | 7,210.00 | 7,210.00 | -0.69% | 77,810 |
| Aug 17, 2026 | 7,030.00 | 7,260.00 | 7,030.00 | 7,260.00 | 7,260.00 | 0.41% | 48,301 |
| Aug 14, 2026 | 7,200.00 | 7,300.00 | 7,030.00 | 7,230.00 | 7,230.00 | -0.14% | 57,605 |
| Aug 13, 2026 | 7,020.00 | 7,240.00 | 7,000.00 | 7,240.00 | 7,240.00 | -0.69% | 51,497 |
| Aug 12, 2026 | 7,010.00 | 7,610.00 | 7,010.00 | 7,290.00 | 7,290.00 | -0.14% | 42,604 |
| Aug 11, 2026 | 6,880.00 | 7,300.00 | 6,880.00 | 7,300.00 | 7,300.00 | 2.24% | 94,410 |
| Aug 10, 2026 | 7,150.00 | 7,150.00 | 7,000.00 | 7,140.00 | 7,140.00 | -0.14% | 46,439 |
| Aug 7, 2026 | 7,000.00 | 7,150.00 | 6,910.00 | 7,150.00 | 7,150.00 | 0.99% | 43,706 |
| Aug 6, 2026 | 7,190.00 | 7,190.00 | 6,950.00 | 7,080.00 | 7,080.00 | 0.43% | 25,217 |
| Aug 5, 2026 | 7,000.00 | 7,150.00 | 6,900.00 | 7,050.00 | 7,050.00 | 0.71% | 30,574 |
| Aug 4, 2026 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.51% | 68,636 |
| Aug 3, 2026 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | - | 79,742 |
| Jul 31, 2026 | 6,850.00 | 7,180.00 | 6,820.00 | 7,180.00 | 7,180.00 | - | 4,084 |
| Jul 30, 2026 | 7,180.00 | 7,230.00 | 6,910.00 | 7,180.00 | 7,180.00 | - | 13,602 |
| Jul 29, 2026 | 7,090.00 | 7,180.00 | 7,050.00 | 7,180.00 | 7,180.00 | 1.56% | 18,235 |
| Jul 28, 2026 | 7,030.00 | 7,150.00 | 7,030.00 | 7,070.00 | 7,070.00 | -0.56% | 29,317 |
| Jul 27, 2026 | 7,020.00 | 7,150.00 | 6,910.00 | 7,110.00 | 7,110.00 | 0.14% | 19,306 |
| 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 |