Hapaco Group JSC

HAP
🏛️ vietnam →
6,860.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13,692.40 13,692.40 13,349.00 13,477.70 0.6M
2021-12-30 13,134.40 13,649.40 12,876.80 13,477.70 0.7M
2021-12-29 13,220.20 13,220.20 12,876.80 13,134.40 0.2M
2021-12-28 12,490.50 13,263.10 12,490.50 13,091.40 0.7M
2021-12-27 12,791.00 12,791.00 12,361.80 12,447.60 0.5M
2021-12-24 12,919.70 12,962.70 12,619.30 12,791.00 0.5M
2021-12-23 12,876.80 13,134.40 12,447.60 12,919.70 0.7M
2021-12-22 13,005.60 13,220.20 12,791.00 12,962.70 0.6M
2021-12-21 12,490.50 13,091.40 12,490.50 12,962.70 0.8M
2021-12-20 13,306.10 13,306.10 12,576.40 12,748.10 1.1M
2021-12-17 13,692.40 13,692.40 13,220.20 13,306.10 1.0M
2021-12-16 13,563.60 13,649.40 13,306.10 13,563.60 0.7M
2021-12-15 13,821.10 13,949.90 13,563.60 13,649.40 0.4M
2021-12-14 13,992.80 14,078.70 13,692.40 13,821.10 0.8M
2021-12-13 13,606.50 14,164.50 13,391.90 13,992.80 0.7M
2021-12-10 13,520.70 13,735.30 13,391.90 13,563.60 0.5M
2021-12-09 13,134.40 13,649.40 13,134.40 13,520.70 0.5M
2021-12-08 13,821.10 13,821.10 13,349.00 13,520.70 0.8M
2021-12-07 13,692.40 13,778.20 13,220.20 13,735.30 0.6M
2021-12-06 15,452.20 15,452.20 13,520.70 13,520.70 0.7M
2021-12-03 14,765.40 15,666.80 14,507.90 14,507.90 2.2M
2021-12-02 15,280.50 15,280.50 14,636.70 14,851.30 0.8M
2021-12-01 15,452.20 15,452.20 14,894.20 15,108.80 0.9M
2021-11-30 15,709.70 16,053.10 15,065.90 15,538.00 1.2M
2021-11-29 14,422.00 15,623.90 14,422.00 15,623.90 1.0M
2021-11-26 15,366.30 15,623.90 14,422.00 15,366.30 1.8M
2021-11-25 13,821.10 14,937.10 13,349.00 14,937.10 1.9M
2021-11-24 13,864.00 14,465.00 13,692.40 13,992.80 1.4M
2021-11-23 13,821.10 14,164.50 13,821.10 13,821.10 2.2M
2021-11-22 15,452.20 16,482.30 14,851.30 14,851.30 2.1M
2021-11-19 16,310.60 16,654.00 14,765.40 15,967.30 2.1M
2021-11-18 14,765.40 15,581.00 14,593.70 15,581.00 2.6M
2021-11-17 13,306.10 14,593.70 13,306.10 14,593.70 4.3M
2021-11-16 13,949.90 13,992.80 13,048.50 13,649.40 1.1M
2021-11-15 14,164.50 14,207.40 13,778.20 13,949.90 1.8M
2021-11-12 12,919.70 13,821.10 12,876.80 13,778.20 2.2M
2021-11-11 12,876.80 13,177.30 12,705.10 12,919.70 0.8M
2021-11-10 12,705.10 12,876.80 12,533.40 12,876.80 0.9M
2021-11-09 13,134.40 13,134.40 12,662.20 12,791.00 0.6M
2021-11-08 12,447.60 13,048.50 12,361.80 12,876.80 0.8M
2021-11-05 12,705.10 12,791.00 12,104.20 12,490.50 1.9M
2021-11-04 12,791.00 12,791.00 12,447.60 12,705.10 0.8M
2021-11-03 13,907.00 13,907.00 12,791.00 12,791.00 1.4M
2021-11-02 13,391.90 13,907.00 12,962.70 13,735.30 1.5M
2021-11-01 13,735.30 13,735.30 13,091.40 13,306.10 1.5M
2021-10-29 14,164.50 14,164.50 13,520.70 13,735.30 1.1M
2021-10-28 13,649.40 13,735.30 13,477.70 13,649.40 1.0M
2021-10-27 13,649.40 14,164.50 13,391.90 13,735.30 1.5M
2021-10-26 13,649.40 13,649.40 13,220.20 13,563.60 1.1M
2021-10-25 12,791.00 13,649.40 12,791.00 13,649.40 2.2M
2021-10-22 12,919.70 12,919.70 12,619.30 12,791.00 0.8M
2021-10-21 12,705.10 13,220.20 12,705.10 12,962.70 0.9M
2021-10-20 12,533.40 12,791.00 12,275.90 12,705.10 1.4M
2021-10-19 12,361.80 12,662.20 12,190.10 12,533.40 0.7M
2021-10-18 12,447.60 12,576.40 12,233.00 12,361.80 0.8M
2021-10-15 12,533.40 12,705.10 12,104.20 12,447.60 0.7M
2021-10-14 12,791.00 12,791.00 12,275.90 12,533.40 0.9M
2021-10-13 12,318.80 12,748.10 12,233.00 12,705.10 0.7M
2021-10-12 12,748.10 12,791.00 12,275.90 12,447.60 0.6M
2021-10-11 12,576.40 13,134.40 12,233.00 12,791.00 1.3M
2021-10-08 13,306.10 13,306.10 12,447.60 12,533.40 1.4M
2021-10-07 12,876.80 13,563.60 12,361.80 13,306.10 1.2M
2021-10-06 13,306.10 13,735.30 12,619.30 12,833.90 1.3M
2021-10-05 12,962.70 13,134.40 12,876.80 13,134.40 2.3M
2021-10-04 11,503.30 12,275.90 11,503.30 12,275.90 1.2M
2021-10-01 11,503.30 11,675.00 11,288.70 11,503.30 0.5M
2021-09-30 11,846.70 11,846.70 11,417.50 11,589.10 0.2M
2021-09-29 11,760.80 11,803.80 11,460.40 11,675.00 0.3M
2021-09-28 11,374.50 11,760.80 11,245.80 11,760.80 0.4M
2021-09-27 12,104.20 12,190.10 11,632.10 11,760.80 1.3M
2021-09-24 12,705.10 12,833.90 12,147.10 12,490.50 0.6M
2021-09-23 13,220.20 13,220.20 12,447.60 12,748.10 1.0M
2021-09-22 11,846.70 12,748.10 11,803.80 12,748.10 1.7M
2021-09-21 12,104.20 12,104.20 11,675.00 11,932.50 0.5M
2021-09-20 11,932.50 12,447.60 11,760.80 12,275.90 1.4M
2021-09-17 11,717.90 12,018.40 11,675.00 11,932.50 0.7M
2021-09-16 12,018.40 12,147.10 11,589.10 11,932.50 0.8M
2021-09-15 10,988.20 11,717.90 10,687.80 11,717.90 1.0M
2021-09-14 11,159.90 11,288.70 10,859.50 10,988.20 0.5M
2021-09-13 11,374.50 11,374.50 11,159.90 11,288.70 0.5M
2021-09-10 11,417.50 11,503.30 11,159.90 11,374.50 0.5M
2021-09-09 11,576.00 11,658.10 11,206.60 11,288.70 0.6M
2021-09-08 11,370.80 11,904.40 11,370.80 11,576.00 0.4M
2021-09-07 11,617.10 11,904.40 11,329.70 11,452.90 1.2M
2021-09-06 12,150.70 12,150.70 11,493.90 11,576.00 1.0M
2021-08-27 11,986.50 12,314.90 11,658.10 11,822.30 0.6M
2021-08-26 13,382.20 13,464.30 11,493.90 12,314.90 1.5M
2021-08-25 11,329.70 12,314.90 11,247.60 12,314.90 1.0M
2021-08-24 11,083.40 11,411.80 10,344.50 11,247.60 1.6M
2021-08-23 12,314.90 12,314.90 11,411.80 11,493.90 1.8M
2021-08-20 14,285.30 14,285.30 12,314.90 12,643.30 1.7M
2021-08-19 12,807.50 13,053.80 12,725.40 13,053.80 2.2M
2021-08-18 10,919.20 11,904.40 10,919.20 11,904.40 2.5M
2021-08-17 10,755.00 11,083.40 10,590.80 10,837.10 0.8M
2021-08-16 10,262.40 10,672.90 10,262.40 10,590.80 0.6M
2021-08-13 10,180.30 10,262.40 9,851.90 10,262.40 0.6M
2021-08-12 10,262.40 10,672.90 10,180.30 10,180.30 0.3M
2021-08-11 10,755.00 10,837.10 10,180.30 10,672.90 0.8M
2021-08-10 10,672.90 10,919.20 10,344.50 10,755.00 0.9M
2021-08-09 11,247.60 11,247.60 10,262.40 10,837.10 0.9M
2021-08-06 9,934.00 10,262.40 9,605.60 10,262.40 0.7M
2021-08-05 9,113.10 9,934.00 8,948.90 9,934.00 0.6M
2021-08-04 9,031.00 9,113.10 8,866.80 9,113.10 0.4M
2021-08-03 9,113.10 9,113.10 8,866.80 9,113.10 0.6M
2021-08-02 9,113.10 9,113.10 8,866.80 9,113.10 0.4M
2021-07-30 9,113.10 9,113.10 8,784.70 9,113.10 0.4M
2021-07-29 9,031.00 9,113.10 8,784.70 9,113.10 0.3M
2021-07-28 9,195.10 9,195.10 8,948.90 9,031.00 0.1M
2021-07-27 9,277.20 9,277.20 9,031.00 9,195.10 0.1M
2021-07-26 9,195.10 9,359.30 8,866.80 9,195.10 0.1M
2021-07-23 9,523.50 9,605.60 9,195.10 9,195.10 0.1M
2021-07-22 9,441.40 9,523.50 9,113.10 9,441.40 0.3M
2021-07-21 9,441.40 9,687.70 9,113.10 9,441.40 0.1M
2021-07-20 9,523.50 9,523.50 9,113.10 9,441.40 0.1M
2021-07-19 9,769.80 9,769.80 9,113.10 9,523.50 0.1M
2021-07-16 10,016.10 10,098.20 9,769.80 9,934.00 0.4M
2021-07-15 10,098.20 10,098.20 9,769.80 10,016.10 0.4M
2021-07-14 9,934.00 10,344.50 9,441.40 10,098.20 0.5M
2021-07-13 9,113.10 9,934.00 9,113.10 9,934.00 0.6M
2021-07-12 9,031.00 9,031.00 8,210.00 9,031.00 0.9M
2021-07-09 9,769.80 9,769.80 9,031.00 9,031.00 0.2M
2021-07-08 9,359.30 9,934.00 9,113.10 9,605.60 0.2M
2021-07-07 10,016.10 10,016.10 9,277.20 9,523.50 0.4M
2021-07-06 10,262.40 10,262.40 9,769.80 10,016.10 0.4M
2021-07-05 10,672.90 10,672.90 10,098.20 10,262.40 0.3M
2021-07-02 10,590.80 10,672.90 10,180.30 10,672.90 0.6M
2021-07-01 10,672.90 10,919.20 10,344.50 10,590.80 0.5M
2021-06-30 10,426.60 10,672.90 10,426.60 10,672.90 0.3M
2021-06-29 10,344.50 10,426.60 10,098.20 10,426.60 0.6M
2021-06-28 10,590.80 10,672.90 10,016.10 10,344.50 0.5M
2021-06-25 11,165.50 11,247.60 10,590.80 10,590.80 0.3M
2021-06-24 11,493.90 11,493.90 10,837.10 11,165.50 0.4M
2021-06-23 11,658.10 11,740.20 11,329.70 11,493.90 0.5M
2021-06-22 11,822.30 11,822.30 11,493.90 11,658.10 0.6M
2021-06-21 11,493.90 11,904.40 11,493.90 11,822.30 0.7M
2021-06-18 11,411.80 11,658.10 11,411.80 11,658.10 1.1M
2021-06-17 11,165.50 11,822.30 11,165.50 11,411.80 1.6M
2021-06-11 11,329.70 11,329.70 10,672.90 11,165.50 1.2M
2021-06-10 11,329.70 11,452.90 10,672.90 11,329.70 0.9M
2021-06-09 11,493.90 11,576.00 11,083.40 11,329.70 0.9M
2021-06-08 10,344.50 10,960.30 10,344.50 10,960.30 2.1M
2021-06-07 10,385.60 10,426.60 10,139.30 10,262.40 0.4M
2021-06-04 10,262.40 10,385.60 10,016.10 10,385.60 0.9M
2021-06-03 10,098.20 10,262.40 9,975.10 10,262.40 0.7M
2021-06-02 9,934.00 10,221.40 9,851.90 10,221.40 0.2M
2021-06-01 10,344.50 10,344.50 9,564.60 10,221.40 1.0M
2021-05-31 10,344.50 10,344.50 9,851.90 10,262.40 0.9M
2021-05-28 10,344.50 10,467.70 10,262.40 10,426.60 0.3M
2021-05-27 10,344.50 10,467.70 10,057.20 10,467.70 1.5M
2021-05-26 9,728.80 10,426.60 9,728.80 10,426.60 3.4M
2021-05-25 10,467.70 10,467.70 10,221.40 10,344.50 2.0M
2021-05-24 10,426.60 10,508.70 10,303.50 10,426.60 1.9M
2021-05-21 10,426.60 10,467.70 10,303.50 10,426.60 2.4M
2021-05-20 10,180.30 10,631.90 10,180.30 10,344.50 4.8M
2021-05-19 10,426.60 10,426.60 10,016.10 10,303.50 0.7M
2021-05-18 10,508.70 10,672.90 10,262.40 10,426.60 2.9M
2021-05-17 10,755.00 11,001.30 10,344.50 10,344.50 4.3M
2021-05-14 11,206.60 11,329.70 11,001.30 11,001.30 2.0M
2021-05-13 11,247.60 11,370.80 10,919.20 11,247.60 4.8M
2021-05-12 11,206.60 11,493.90 10,590.80 11,370.80 2.8M
2021-05-11 11,493.90 11,863.40 11,206.60 11,247.60 0.4M
2021-05-10 11,904.40 12,150.70 11,493.90 11,822.30 0.8M
2021-05-07 11,329.70 12,314.90 11,329.70 11,822.30 5.7M
2021-05-06 11,329.70 11,863.40 11,247.60 11,617.10 2.4M
2021-05-05 10,344.50 11,493.90 10,344.50 11,493.90 4.5M
2021-05-04 9,975.10 10,755.00 9,934.00 10,755.00 0.6M
2021-04-29 10,426.60 10,631.90 10,221.40 10,590.80 0.8M
2021-04-28 10,672.90 10,796.10 10,344.50 10,590.80 0.6M
2021-04-27 11,001.30 11,001.30 10,467.70 10,755.00 1.1M
2021-04-26 11,165.50 11,288.70 10,672.90 11,001.30 1.8M
2021-04-23 9,851.90 11,165.50 9,851.90 11,165.50 2.5M
2021-04-22 10,180.30 10,672.90 10,180.30 10,467.70 2.9M
2021-04-20 10,919.20 11,493.90 10,919.20 10,919.20 1.7M
2021-04-19 11,904.40 12,109.70 11,699.20 11,699.20 2.0M
2021-04-16 12,725.40 12,889.60 12,109.70 12,561.20 1.3M
2021-04-15 13,505.40 13,833.80 12,643.30 12,725.40 5.3M
2021-04-14 12,643.30 13,546.40 12,314.90 13,464.30 7.7M
2021-04-13 12,273.90 12,725.40 12,273.90 12,725.40 2.1M
2021-04-12 12,068.60 12,397.00 12,068.60 12,232.80 1.2M
2021-04-09 12,314.90 12,314.90 11,986.50 12,150.70 0.9M
2021-04-08 12,150.70 12,314.90 11,863.40 12,314.90 1.4M
2021-04-07 12,232.80 12,356.00 11,740.20 12,314.90 2.7M
2021-04-06 12,314.90 12,438.10 12,150.70 12,314.90 1.0M
2021-04-05 12,314.90 12,889.60 12,314.90 12,438.10 1.0M
2021-04-02 12,068.60 12,479.10 11,904.40 12,438.10 1.0M
2021-04-01 12,602.30 12,602.30 11,740.20 12,397.00 1.0M
2021-03-31 13,135.90 13,464.30 12,602.30 12,602.30 1.3M
2021-03-30 12,725.40 13,546.40 12,725.40 13,546.40 4.5M
2021-03-29 13,669.60 13,669.60 13,669.60 13,669.60 0.2M
2021-03-26 14,695.80 14,777.90 14,695.80 14,695.80 0.4M
2021-03-25 14,777.90 15,763.10 14,121.10 15,763.10 3.9M
2021-03-24 13,218.00 15,147.40 13,218.00 15,147.40 7.4M
2021-03-23 14,039.00 14,203.20 12,725.40 14,162.20 5.7M
2021-03-22 13,135.90 13,341.20 12,889.60 13,341.20 2.2M
2021-03-19 11,904.40 12,479.10 11,781.30 12,479.10 5.0M
2021-03-18 11,329.70 11,699.20 10,755.00 11,699.20 5.9M
2021-03-17 10,672.90 10,960.30 10,590.80 10,960.30 3.4M
2021-03-16 10,262.40 10,262.40 9,934.00 10,262.40 3.4M
2021-03-15 8,415.20 9,605.60 8,374.20 9,605.60 9.6M
2021-03-12 8,620.50 8,989.90 8,538.40 8,989.90 5.1M
2021-03-11 8,045.80 8,415.20 8,045.80 8,415.20 4.5M
2021-03-10 7,364.30 7,873.30 7,109.80 7,873.30 4.5M
2021-03-09 7,389.00 7,389.00 7,060.60 7,364.30 1.5M
2021-03-08 7,577.80 7,594.20 7,118.00 7,438.20 1.9M
2021-03-05 6,650.10 7,109.80 6,650.10 7,109.80 2.1M
2021-03-04 6,674.70 6,674.70 6,329.90 6,650.10 3.9M
2021-03-03 5,837.30 6,239.60 5,837.30 6,239.60 1.6M
2021-03-02 5,870.10 5,894.70 5,829.10 5,837.30 0.8M
2021-03-01 5,747.00 5,870.10 5,664.90 5,829.10 0.7M
2021-02-26 5,533.50 5,582.80 5,418.60 5,582.80 0.2M
2021-02-25 5,525.30 5,582.80 5,467.80 5,533.50 0.2M
2021-02-24 5,599.20 5,656.70 5,467.80 5,525.30 0.3M
2021-02-23 5,599.20 5,648.40 5,582.80 5,623.80 0.3M
2021-02-22 5,566.30 5,664.90 5,566.30 5,648.40 0.6M
2021-02-19 5,705.90 5,705.90 5,435.00 5,582.80 0.3M
2021-02-18 5,755.20 5,820.90 5,533.50 5,705.90 0.6M
2021-02-17 5,295.40 5,533.50 5,254.40 5,533.50 0.5M
2021-02-09 5,032.70 5,188.70 4,950.60 5,172.30 0.5M
2021-02-08 5,172.30 5,172.30 4,827.50 4,942.40 0.4M
2021-02-05 5,008.10 5,049.10 4,991.70 5,016.30 0.2M
2021-02-04 5,049.10 5,090.20 4,934.20 5,008.10 0.3M
2021-02-03 4,884.90 5,073.80 4,761.80 5,049.10 0.3M
2021-02-02 4,843.90 4,967.00 4,802.80 4,884.90 0.5M
2021-02-01 5,040.90 5,040.90 4,761.80 4,843.90 0.5M
2021-01-29 4,638.60 5,270.80 4,638.60 5,057.30 0.6M
2021-01-28 4,991.70 5,090.20 4,967.00 4,967.00 1.1M
2021-01-27 5,352.90 5,640.20 5,295.40 5,336.50 1.1M
2021-01-26 5,804.40 5,845.50 5,582.80 5,664.90 0.6M
2021-01-25 5,829.10 6,050.70 5,705.90 5,927.60 0.9M
2021-01-22 6,067.20 6,075.40 5,911.20 5,927.60 0.9M
2021-01-21 5,747.00 5,985.10 5,574.60 5,985.10 1.6M
2021-01-20 5,574.60 5,705.90 5,188.70 5,599.20 0.8M
2021-01-19 5,993.30 5,993.30 5,566.30 5,574.60 1.3M
2021-01-18 6,017.90 6,034.30 5,952.20 5,976.80 1.4M
2021-01-15 6,100.00 6,157.50 6,009.70 6,075.40 0.8M
2021-01-14 6,075.40 6,124.60 5,993.30 6,100.00 1.0M
2021-01-13 5,829.10 6,157.50 5,779.80 6,042.50 2.3M
2021-01-12 5,722.30 5,779.80 5,418.60 5,779.80 1.0M
2021-01-11 5,747.00 5,820.90 5,525.30 5,697.70 0.8M
2021-01-08 5,820.90 5,878.30 5,730.50 5,738.80 1.2M
2021-01-07 5,779.80 5,993.30 5,426.80 5,771.60 1.5M
2021-01-06 5,952.20 5,952.20 5,747.00 5,829.10 0.9M
2021-01-05 5,845.50 6,231.40 5,747.00 5,927.60 0.7M
2021-01-04 5,664.90 5,993.30 5,640.20 5,845.50 1.6M