Hapaco Group JSC (HOSE:HAP)
Vietnam · Delayed Price · Currency is VND 7,000.00
-90.00 (-1.27%)
At close: May 22, 2026
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 7,600.00 | 7,790.00 | 7,590.00 | 7,650.00 | 7,650.00 | 0.66% | 7,916 |
| Mar 30, 2026 | 7,420.00 | 7,800.00 | 7,420.00 | 7,600.00 | 7,600.00 | -2.56% | 9,001 |
| Mar 27, 2026 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 0.13% | 5,700 |
| Mar 26, 2026 | 7,780.00 | 7,800.00 | 7,490.00 | 7,790.00 | 7,790.00 | 3.04% | 113,115 |
| Mar 25, 2026 | 7,490.00 | 7,590.00 | 7,300.00 | 7,560.00 | 7,560.00 | 0.93% | 36,614 |
| Mar 24, 2026 | 7,660.00 | 7,750.00 | 7,200.00 | 7,490.00 | 7,490.00 | 3.31% | 41,440 |
| Mar 23, 2026 | 7,260.00 | 7,260.00 | 7,250.00 | 7,250.00 | 7,250.00 | -5.60% | 5,330 |
| Mar 20, 2026 | 7,760.00 | 7,760.00 | 7,360.00 | 7,680.00 | 7,680.00 | -1.41% | 9,606 |
| Mar 19, 2026 | 7,700.00 | 7,790.00 | 7,700.00 | 7,790.00 | 7,790.00 | 0.52% | 1,614 |
| Mar 18, 2026 | 7,400.00 | 7,800.00 | 7,380.00 | 7,750.00 | 7,750.00 | -0.39% | 24,001 |
| Mar 17, 2026 | 7,700.00 | 7,890.00 | 7,500.00 | 7,780.00 | 7,780.00 | 1.04% | 15,890 |
| Mar 16, 2026 | 7,680.00 | 7,790.00 | 7,250.00 | 7,700.00 | 7,700.00 | 0.26% | 5,341 |
| Mar 13, 2026 | 6,810.00 | 7,770.00 | 6,810.00 | 7,680.00 | 7,680.00 | 5.64% | 550,372 |
| Mar 12, 2026 | 7,250.00 | 7,270.00 | 7,070.00 | 7,270.00 | 7,270.00 | - | 17,463 |
| Mar 11, 2026 | 7,000.00 | 7,280.00 | 7,000.00 | 7,270.00 | 7,270.00 | 1.11% | 6,047 |