Hapaco Group JSC (HOSE:HAP)
Vietnam
· Delayed Price · Currency is VND 7,100.00
-40.00 (-0.56%)
At close: Apr 28, 2026
Hapaco Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 7,100.00 | 7,190.00 | 7,100.00 | 7,190.00 | 7,190.00 | 1.27% | 7,231 |
| Mar 9, 2026 | 6,900.00 | 7,380.00 | 6,720.00 | 7,100.00 | 7,100.00 | -0.84% | 38,681 |
| 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 |