Hapaco Group JSC (HOSE:HAP)
Vietnam
· Delayed Price · Currency is VND 7,160.00
-140.00 (-1.92%)
At close: Mar 6, 2026
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7,280.00 | 7,280.00 | 6,800.00 | 7,160.00 | 7,160.00 | -1.92% | 31,838 |
| Mar 5, 2026 | 7,570.00 | 7,570.00 | 7,060.00 | 7,300.00 | 7,300.00 | -3.69% | 51,557 |
| Mar 4, 2026 | 7,280.00 | 7,700.00 | 7,280.00 | 7,580.00 | 7,580.00 | -2.82% | 23,700 |
| Mar 3, 2026 | 7,480.00 | 7,990.00 | 7,480.00 | 7,800.00 | 7,800.00 | -2.01% | 20,146 |
| Mar 2, 2026 | 7,910.00 | 7,960.00 | 7,700.00 | 7,960.00 | 7,960.00 | 0.63% | 21,666 |
| Feb 27, 2026 | 8,000.00 | 8,070.00 | 7,900.00 | 7,910.00 | 7,910.00 | -1.74% | 48,714 |
| Feb 26, 2026 | 8,060.00 | 8,090.00 | 8,000.00 | 8,050.00 | 8,050.00 | 0.37% | 461,415 |
| Feb 25, 2026 | 8,010.00 | 8,090.00 | 7,950.00 | 8,020.00 | 8,020.00 | 0.25% | 163,875 |
| Feb 24, 2026 | 7,490.00 | 8,100.00 | 7,490.00 | 8,000.00 | 8,000.00 | 0.13% | 345,699 |
| Feb 23, 2026 | 7,750.00 | 8,000.00 | 7,700.00 | 7,990.00 | 7,990.00 | 2.17% | 74,139 |
| Feb 13, 2026 | 7,470.00 | 7,950.00 | 7,430.00 | 7,820.00 | 7,820.00 | -0.38% | 35,430 |
| Feb 12, 2026 | 7,940.00 | 7,950.00 | 7,820.00 | 7,850.00 | 7,850.00 | 1.95% | 9,159 |
| Feb 11, 2026 | 7,800.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | -2.53% | 6,346 |
| Feb 10, 2026 | 7,950.00 | 7,950.00 | 7,510.00 | 7,900.00 | 7,900.00 | -0.63% | 30,029 |
| Feb 9, 2026 | 7,580.00 | 8,000.00 | 7,260.00 | 7,950.00 | 7,950.00 | 4.88% | 186,818 |
| Feb 6, 2026 | 7,390.00 | 7,880.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2.57% | 160,782 |
| Feb 5, 2026 | 7,300.00 | 7,400.00 | 7,300.00 | 7,390.00 | 7,390.00 | 1.09% | 35,848 |
| Feb 4, 2026 | 7,300.00 | 7,650.00 | 7,300.00 | 7,310.00 | 7,310.00 | -0.27% | 233,628 |
| Feb 3, 2026 | 7,240.00 | 7,400.00 | 6,910.00 | 7,330.00 | 7,330.00 | -1.35% | 30,958 |
| Feb 2, 2026 | 7,250.00 | 7,460.00 | 7,100.00 | 7,430.00 | 7,430.00 | -0.93% | 298,557 |
| Jan 30, 2026 | 7,210.00 | 7,500.00 | 7,210.00 | 7,500.00 | 7,500.00 | 0.67% | 31,707 |
| Jan 29, 2026 | 7,100.00 | 7,450.00 | 7,100.00 | 7,450.00 | 7,450.00 | 0.27% | 14,635 |
| Jan 28, 2026 | 7,220.00 | 7,490.00 | 7,220.00 | 7,430.00 | 7,430.00 | 0.41% | 229,868 |
| Jan 27, 2026 | 7,380.00 | 7,500.00 | 7,220.00 | 7,400.00 | 7,400.00 | 0.68% | 23,409 |
| Jan 26, 2026 | 7,200.00 | 7,350.00 | 7,180.00 | 7,350.00 | 7,350.00 | -1.47% | 6,601 |
| Jan 23, 2026 | 7,320.00 | 7,500.00 | 7,050.00 | 7,460.00 | 7,460.00 | -1.45% | 15,776 |
| Jan 22, 2026 | 7,250.00 | 7,590.00 | 7,200.00 | 7,570.00 | 7,570.00 | 0.26% | 9,315 |
| Jan 21, 2026 | 7,160.00 | 7,550.00 | 7,160.00 | 7,550.00 | 7,550.00 | - | 17,830 |
| Jan 20, 2026 | 7,460.00 | 7,550.00 | 7,460.00 | 7,550.00 | 7,550.00 | 1.07% | 46,511 |
| Jan 19, 2026 | 7,450.00 | 7,540.00 | 7,400.00 | 7,470.00 | 7,470.00 | 0.27% | 37,564 |
| Jan 16, 2026 | 7,360.00 | 7,500.00 | 7,360.00 | 7,450.00 | 7,450.00 | - | 56,030 |
| Jan 15, 2026 | 7,330.00 | 7,550.00 | 7,000.00 | 7,450.00 | 7,450.00 | -0.80% | 17,997 |
| Jan 14, 2026 | 7,540.00 | 7,560.00 | 7,390.00 | 7,510.00 | 7,510.00 | 0.13% | 18,502 |
| Jan 13, 2026 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,500.00 | -0.13% | 26,280 |
| Jan 12, 2026 | 7,510.00 | 7,520.00 | 7,140.00 | 7,510.00 | 7,510.00 | 1.62% | 3,852 |
| Jan 9, 2026 | 7,130.00 | 7,450.00 | 7,120.00 | 7,390.00 | 7,390.00 | -1.47% | 6,143 |
| Jan 8, 2026 | 7,380.00 | 7,500.00 | 7,370.00 | 7,500.00 | 7,500.00 | 1.63% | 21,356 |
| Jan 7, 2026 | 7,590.00 | 7,590.00 | 7,010.00 | 7,380.00 | 7,380.00 | 0.27% | 11,468 |
| Jan 6, 2026 | 7,300.00 | 7,360.00 | 7,020.00 | 7,360.00 | 7,360.00 | - | 12,100 |
| Jan 5, 2026 | 7,310.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 0.68% | 5,630 |
| Dec 31, 2025 | 7,410.00 | 7,410.00 | 7,210.00 | 7,310.00 | 7,310.00 | -1.35% | 16,145 |
| Dec 30, 2025 | 7,430.00 | 7,430.00 | 7,140.00 | 7,410.00 | 7,410.00 | 3.64% | 1,911 |
| Dec 29, 2025 | 7,380.00 | 7,690.00 | 7,110.00 | 7,150.00 | 7,150.00 | -2.32% | 83,112 |
| Dec 26, 2025 | 7,330.00 | 7,490.00 | 7,300.00 | 7,320.00 | 7,320.00 | -3.43% | 34,906 |
| Dec 25, 2025 | 7,400.00 | 7,580.00 | 7,340.00 | 7,580.00 | 7,580.00 | 0.13% | 18,139 |
| Dec 24, 2025 | 7,590.00 | 7,590.00 | 7,490.00 | 7,570.00 | 7,570.00 | -0.39% | 4,818 |
| Dec 23, 2025 | 7,500.00 | 7,690.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 10,453 |
| Dec 22, 2025 | 7,740.00 | 7,740.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 29,700 |
| Dec 19, 2025 | 7,690.00 | 7,800.00 | 7,690.00 | 7,800.00 | 7,800.00 | 0.65% | 14,426 |
| Dec 18, 2025 | 7,440.00 | 8,000.00 | 7,400.00 | 7,750.00 | 7,750.00 | 0.65% | 130,847 |
| Dec 17, 2025 | 7,680.00 | 7,790.00 | 7,410.00 | 7,700.00 | 7,700.00 | - | 12,600 |
| Dec 16, 2025 | 7,790.00 | 7,790.00 | 7,300.00 | 7,700.00 | 7,700.00 | -1.16% | 3,507 |
| Dec 15, 2025 | 7,500.00 | 7,990.00 | 7,170.00 | 7,790.00 | 7,790.00 | 1.17% | 124,498 |
| Dec 12, 2025 | 7,700.00 | 7,970.00 | 7,600.00 | 7,700.00 | 7,700.00 | -0.13% | 37,417 |
| Dec 11, 2025 | 7,650.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | - | 181,633 |
| Dec 10, 2025 | 7,870.00 | 7,870.00 | 7,710.00 | 7,710.00 | 7,710.00 | -2.03% | 20,707 |
| Dec 9, 2025 | 8,000.00 | 8,000.00 | 7,710.00 | 7,870.00 | 7,870.00 | -1.63% | 20,030 |
| Dec 8, 2025 | 7,990.00 | 8,020.00 | 7,710.00 | 8,000.00 | 8,000.00 | - | 154,967 |
| Dec 5, 2025 | 8,000.00 | 8,000.00 | 7,610.00 | 8,000.00 | 8,000.00 | - | 112,113 |
| Dec 4, 2025 | 8,070.00 | 8,070.00 | 7,880.00 | 8,000.00 | 8,000.00 | - | 276,750 |
| Dec 3, 2025 | 8,000.00 | 8,050.00 | 7,810.00 | 8,000.00 | 8,000.00 | -0.12% | 134,355 |
| Dec 2, 2025 | 7,760.00 | 8,020.00 | 7,540.00 | 8,010.00 | 8,010.00 | 5.39% | 470,798 |
| Dec 1, 2025 | 7,380.00 | 7,620.00 | 7,360.00 | 7,600.00 | 7,600.00 | 2.98% | 224,544 |
| Nov 28, 2025 | 7,600.00 | 7,600.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.89% | 32,212 |
| Nov 27, 2025 | 7,790.00 | 7,790.00 | 7,320.00 | 7,600.00 | 7,600.00 | -2.44% | 10,942 |
| Nov 26, 2025 | 7,610.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | -0.13% | 36,734 |
| Nov 25, 2025 | 7,600.00 | 8,000.00 | 7,310.00 | 7,800.00 | 7,800.00 | 2.23% | 126,091 |
| Nov 24, 2025 | 7,600.00 | 7,660.00 | 7,590.00 | 7,630.00 | 7,630.00 | 0.39% | 174,011 |
| Nov 21, 2025 | 7,230.00 | 7,600.00 | 7,230.00 | 7,600.00 | 7,600.00 | 1.33% | 199,470 |
| Nov 20, 2025 | 7,160.00 | 7,580.00 | 7,160.00 | 7,500.00 | 7,500.00 | - | 188,438 |
| Nov 19, 2025 | 7,530.00 | 7,650.00 | 7,010.00 | 7,500.00 | 7,500.00 | -0.40% | 241,014 |
| Nov 18, 2025 | 7,520.00 | 7,610.00 | 7,000.00 | 7,530.00 | 7,530.00 | 0.27% | 478,078 |
| Nov 17, 2025 | 7,460.00 | 7,710.00 | 7,450.00 | 7,510.00 | 7,510.00 | 0.94% | 370,793 |
| Nov 14, 2025 | 7,000.00 | 7,490.00 | 6,990.00 | 7,440.00 | 7,440.00 | 6.29% | 532,237 |
| Nov 13, 2025 | 6,990.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 0.14% | 141,028 |
| Nov 12, 2025 | 6,960.00 | 7,000.00 | 6,950.00 | 6,990.00 | 6,990.00 | 1.30% | 57,936 |
| Nov 11, 2025 | 6,960.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.15% | 96,473 |
| Nov 10, 2025 | 6,750.00 | 7,000.00 | 6,630.00 | 6,980.00 | 6,980.00 | 3.25% | 119,775 |
| Nov 7, 2025 | 6,970.00 | 7,000.00 | 6,710.00 | 6,760.00 | 6,760.00 | -2.73% | 67,789 |
| Nov 6, 2025 | 6,940.00 | 7,000.00 | 6,610.00 | 6,950.00 | 6,950.00 | 2.21% | 84,486 |
| Nov 5, 2025 | 6,960.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.30% | 70,291 |
| Nov 4, 2025 | 6,660.00 | 7,000.00 | 6,450.00 | 6,960.00 | 6,960.00 | 4.50% | 185,958 |
| Nov 3, 2025 | 6,670.00 | 7,000.00 | 6,320.00 | 6,660.00 | 6,660.00 | 0.15% | 254,052 |
| Oct 31, 2025 | 6,370.00 | 6,720.00 | 6,370.00 | 6,650.00 | 6,650.00 | - | 110,746 |
| Oct 30, 2025 | 6,550.00 | 6,700.00 | 6,510.00 | 6,650.00 | 6,650.00 | 4.07% | 154,102 |
| Oct 29, 2025 | 6,490.00 | 6,540.00 | 6,390.00 | 6,390.00 | 6,390.00 | -1.69% | 35,086 |
| Oct 28, 2025 | 6,480.00 | 6,500.00 | 6,280.00 | 6,500.00 | 6,500.00 | 0.31% | 28,941 |
| Oct 27, 2025 | 6,400.00 | 6,500.00 | 6,280.00 | 6,480.00 | 6,480.00 | 1.25% | 45,406 |
| Oct 24, 2025 | 6,300.00 | 6,500.00 | 6,270.00 | 6,400.00 | 6,400.00 | -0.31% | 71,902 |
| Oct 23, 2025 | 6,250.00 | 6,440.00 | 6,250.00 | 6,420.00 | 6,420.00 | -0.31% | 17,900 |
| Oct 22, 2025 | 6,400.00 | 6,450.00 | 6,210.00 | 6,440.00 | 6,440.00 | -0.77% | 25,786 |
| Oct 21, 2025 | 6,450.00 | 6,500.00 | 6,080.00 | 6,490.00 | 6,490.00 | -0.15% | 86,276 |
| Oct 20, 2025 | 6,020.00 | 6,500.00 | 5,930.00 | 6,500.00 | 6,500.00 | 3.83% | 125,056 |
| Oct 17, 2025 | 6,300.00 | 6,300.00 | 6,250.00 | 6,260.00 | 6,260.00 | - | 53,496 |
| Oct 16, 2025 | 6,200.00 | 6,300.00 | 5,770.00 | 6,260.00 | 6,260.00 | 0.97% | 112,308 |
| Oct 15, 2025 | 6,260.00 | 6,380.00 | 5,820.00 | 6,200.00 | 6,200.00 | -0.80% | 178,260 |
| Oct 14, 2025 | 6,590.00 | 6,600.00 | 6,160.00 | 6,250.00 | 6,250.00 | -5.30% | 81,900 |
| Oct 13, 2025 | 6,350.00 | 6,800.00 | 6,250.00 | 6,600.00 | 6,600.00 | -1.64% | 167,312 |
| Oct 10, 2025 | 6,780.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.03% | 27,549 |
| Oct 9, 2025 | 6,840.00 | 6,860.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.88% | 45,920 |