Skip to main content
Hapaco Group JSC (HOSE:HAP)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,000.00
0.00 (0.00%)
At close: Dec 5, 2025

Hapaco Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258,000.008,000.007,610.008,000.008,000.00-112,113
Dec 4, 20258,070.008,070.007,880.008,000.008,000.00-276,750
Dec 3, 20258,000.008,050.007,810.008,000.008,000.00-0.12%134,355
Dec 2, 20257,760.008,020.007,540.008,010.008,010.005.39%470,798
Dec 1, 20257,380.007,620.007,360.007,600.007,600.002.98%224,544
Nov 28, 20257,600.007,600.007,380.007,380.007,380.00-2.89%32,212
Nov 27, 20257,790.007,790.007,320.007,600.007,600.00-2.44%10,942
Nov 26, 20257,610.007,790.007,600.007,790.007,790.00-0.13%36,734
Nov 25, 20257,600.008,000.007,310.007,800.007,800.002.23%126,091
Nov 24, 20257,600.007,660.007,590.007,630.007,630.000.39%174,011
Nov 21, 20257,230.007,600.007,230.007,600.007,600.001.33%199,470
Nov 20, 20257,160.007,580.007,160.007,500.007,500.00-188,438
Nov 19, 20257,530.007,650.007,010.007,500.007,500.00-0.40%241,014
Nov 18, 20257,520.007,610.007,000.007,530.007,530.000.27%478,078
Nov 17, 20257,460.007,710.007,450.007,510.007,510.000.94%370,793
Nov 14, 20257,000.007,490.006,990.007,440.007,440.006.29%532,237
Nov 13, 20256,990.007,000.006,810.007,000.007,000.000.14%141,028
Nov 12, 20256,960.007,000.006,950.006,990.006,990.001.30%57,936
Nov 11, 20256,960.007,000.006,900.006,900.006,900.00-1.15%96,473
Nov 10, 20256,750.007,000.006,630.006,980.006,980.003.25%119,775
Nov 7, 20256,970.007,000.006,710.006,760.006,760.00-2.73%67,789
Nov 6, 20256,940.007,000.006,610.006,950.006,950.002.21%84,486
Nov 5, 20256,960.007,000.006,800.006,800.006,800.00-2.30%70,291
Nov 4, 20256,660.007,000.006,450.006,960.006,960.004.50%185,958
Nov 3, 20256,670.007,000.006,320.006,660.006,660.000.15%254,052
Oct 31, 20256,370.006,720.006,370.006,650.006,650.00-110,746
Oct 30, 20256,550.006,700.006,510.006,650.006,650.004.07%154,102
Oct 29, 20256,490.006,540.006,390.006,390.006,390.00-1.69%35,086
Oct 28, 20256,480.006,500.006,280.006,500.006,500.000.31%28,941
Oct 27, 20256,400.006,500.006,280.006,480.006,480.001.25%45,406
Oct 24, 20256,300.006,500.006,270.006,400.006,400.00-0.31%71,902
Oct 23, 20256,250.006,440.006,250.006,420.006,420.00-0.31%17,900
Oct 22, 20256,400.006,450.006,210.006,440.006,440.00-0.77%25,786
Oct 21, 20256,450.006,500.006,080.006,490.006,490.00-0.15%86,276
Oct 20, 20256,020.006,500.005,930.006,500.006,500.003.83%125,056
Oct 17, 20256,300.006,300.006,250.006,260.006,260.00-53,496
Oct 16, 20256,200.006,300.005,770.006,260.006,260.000.97%112,308
Oct 15, 20256,260.006,380.005,820.006,200.006,200.00-0.80%178,260
Oct 14, 20256,590.006,600.006,160.006,250.006,250.00-5.30%81,900
Oct 13, 20256,350.006,800.006,250.006,600.006,600.00-1.64%167,312
Oct 10, 20256,780.006,840.006,710.006,710.006,710.00-1.03%27,549
Oct 9, 20256,840.006,860.006,780.006,780.006,780.00-0.88%45,920
Oct 8, 20256,840.006,850.006,760.006,840.006,840.00-74,455
Oct 7, 20256,830.006,900.006,800.006,840.006,840.000.15%101,256
Oct 6, 20256,840.006,850.006,800.006,830.006,830.00-0.29%67,665
Oct 3, 20256,800.006,850.006,760.006,850.006,850.00-0.15%83,837
Oct 2, 20256,890.006,890.006,770.006,860.006,860.00-0.44%57,643
Oct 1, 20256,770.006,890.006,760.006,890.006,890.000.15%76,740
Sep 30, 20256,890.006,950.006,700.006,880.006,880.000.29%196,541
Sep 29, 20256,830.006,900.006,700.006,860.006,860.000.44%148,998
Sep 26, 20256,850.006,890.006,730.006,830.006,830.000.15%263,951
Sep 25, 20256,500.006,900.006,500.006,820.006,820.005.08%274,708
Sep 24, 20256,500.006,500.006,490.006,490.006,490.00-70,414
Sep 23, 20256,410.006,500.006,400.006,490.006,490.000.62%36,167
Sep 22, 20256,350.006,550.006,350.006,450.006,450.001.57%252,124
Sep 19, 20256,320.006,480.006,210.006,350.006,350.00-1.55%59,311
Sep 18, 20256,420.006,490.006,380.006,450.006,450.00-0.77%40,584
Sep 17, 20256,450.006,500.006,320.006,500.006,500.000.78%45,732
Sep 16, 20256,450.006,510.006,390.006,450.006,450.00-17,832
Sep 15, 20256,480.006,500.006,310.006,450.006,450.00-0.46%16,370
Sep 12, 20256,420.006,590.006,420.006,480.006,480.000.93%127,287
Sep 11, 20256,200.006,510.006,200.006,420.006,420.002.39%114,276
Sep 10, 20256,270.006,400.006,240.006,270.006,270.000.32%72,543
Sep 9, 20256,340.006,340.006,250.006,250.006,250.00-1.42%41,409
Sep 8, 20256,430.006,430.006,200.006,340.006,340.000.16%11,456
Sep 5, 20256,300.006,380.006,300.006,330.006,330.000.48%40,081
Sep 4, 20256,320.006,440.006,300.006,300.006,300.00-2.02%33,093
Sep 3, 20256,400.006,440.006,350.006,430.006,430.000.31%48,647
Aug 29, 20256,410.006,410.006,350.006,410.006,410.00-23,631
Aug 28, 20256,350.006,420.006,350.006,410.006,410.003.39%108,802
Aug 27, 20256,400.006,520.006,200.006,200.006,200.00-3.13%63,865
Aug 26, 20256,300.006,400.006,220.006,400.006,400.001.59%15,374,620
Aug 25, 20256,050.006,490.006,050.006,300.006,300.00-2.93%114,610
Aug 22, 20256,450.006,500.006,420.006,490.006,490.00-0.15%84,941
Aug 21, 20256,560.006,560.006,350.006,500.006,500.00-0.91%124,201
Aug 20, 20256,600.006,640.006,470.006,560.006,560.00-0.61%81,943
Aug 19, 20256,500.006,660.006,470.006,600.006,600.001.54%79,127
Aug 18, 20256,630.006,630.006,450.006,500.006,500.00-1.96%198,720
Aug 15, 20256,720.006,720.006,500.006,630.006,630.00-1.34%135,339
Aug 14, 20256,660.006,750.006,550.006,720.006,720.001.82%233,354
Aug 13, 20256,490.006,660.006,490.006,600.006,600.002.33%124,852
Aug 12, 20256,400.006,500.006,350.006,450.006,450.00-153,291
Aug 11, 20256,600.006,700.006,230.006,450.006,450.00-3.59%444,320
Aug 8, 20256,660.006,700.006,560.006,690.006,690.000.45%155,917
Aug 7, 20256,880.006,880.006,420.006,660.006,660.00-3.48%1,089,500
Aug 6, 20256,820.006,900.006,750.006,900.006,900.000.15%151,108
Aug 5, 20256,900.006,940.006,720.006,890.006,890.00-0.14%173,644
Aug 4, 20256,850.006,900.006,710.006,900.006,900.000.73%98,586
Aug 1, 20256,850.006,860.006,700.006,850.006,850.00-81,079
Jul 31, 20257,070.007,070.006,800.006,850.006,850.00-1.44%159,090
Jul 30, 20256,790.007,000.006,710.006,950.006,950.002.36%300,362
Jul 29, 20256,730.006,820.006,610.006,790.006,790.000.15%427,091
Jul 28, 20256,610.006,820.006,610.006,780.006,780.001.50%483,831
Jul 25, 20256,680.006,770.006,600.006,680.006,680.00-210,695
Jul 24, 20256,760.006,760.006,580.006,680.006,680.00-1.18%320,392
Jul 23, 20256,820.006,840.006,720.006,760.006,760.000.60%79,898
Jul 22, 20256,680.006,840.006,560.006,720.006,720.001.05%178,936
Jul 21, 20256,700.006,700.006,520.006,650.006,650.00-273,131
Jul 18, 20256,700.006,700.006,560.006,650.006,650.000.76%58,122
Jul 17, 20256,590.006,700.006,530.006,600.006,600.000.15%80,557