Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Thursday, November 28, 2024 2:23:16 PM - Markets open
VN-INDEX 1,241.11 -0.86/-0.07%
HNX-INDEX 223.13 +0.04/+0.02%
UPCOM-INDEX 92.02 +0.06/+0.06%
HAPACO Joint Stock Corporation (HAP : HOSE)
Basic Materials : Paper
4.27 -0.01/-0.23%
2:15:00 PM
Closing price on 9/16/2022
7.27 -0.11/-1.49%
Open 7.39
High 7.39
Low 7.19
Volume 87,800
Split-adjusted Price 6.63

Create Alert at: 4 4 4 ...
HAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/16/2022 -0.11 / -1.49% 7.39 7.39 7.19 7.27 7.25 6.63 87,800
9/15/2022 -0.02 / -0.27% 7.40 7.49 7.30 7.38 7.34 6.73 71,800
9/14/2022 -0.10 / -1.33% 7.30 7.42 7.30 7.40 7.35 6.75 153,800
9/13/2022 +0.01 / +0.13% 7.45 7.50 7.37 7.50 7.44 6.84 294,300
9/12/2022 0.00 / 0.00% 7.64 7.64 7.45 7.49 7.49 6.84 94,800
9/9/2022 -0.01 / -0.13% 7.51 7.54 7.30 7.49 7.44 6.84 167,700
9/8/2022 -0.10 / -1.32% 7.52 7.64 7.40 7.50 7.53 6.84 147,100
9/7/2022 +0.10 / +1.33% 7.50 7.65 7.30 7.60 7.52 6.94 528,200
9/6/2022 -0.13 / -1.70% 7.60 7.65 7.50 7.50 7.58 6.84 166,300
9/5/2022 -0.22 / -2.80% 7.70 7.77 7.60 7.63 7.65 6.96 241,300
8/31/2022 +0.05 / +0.64% 7.80 7.85 7.63 7.85 7.72 7.16 254,800
8/30/2022 +0.01 / +0.13% 7.79 7.86 7.60 7.80 7.73 7.12 312,600
8/29/2022 -0.19 / -2.38% 7.75 7.85 7.50 7.79 7.68 7.11 471,600
8/26/2022 -0.07 / -0.87% 8.10 8.10 7.96 7.98 8.01 7.28 575,200
8/25/2022 0.00 / 0.00% 8.18 8.18 8.05 8.05 8.10 7.35 672,000
8/24/2022 +0.24 / +3.07% 7.94 8.10 7.83 8.05 8.01 7.35 525,400
8/23/2022 0.00 / 0.00% 7.80 7.97 7.70 7.81 7.78 7.13 172,200
8/22/2022 -0.26 / -3.22% 8.00 8.06 7.78 7.81 7.88 7.13 266,700
8/19/2022 -0.01 / -0.12% 8.08 8.15 8.00 8.07 8.07 7.36 227,600
8/18/2022 0.00 / 0.00% 8.05 8.10 7.97 8.08 8.03 7.37 321,700
8/17/2022 +0.03 / +0.37% 8.05 8.14 7.99 8.08 8.06 7.37 437,700
8/16/2022 -0.15 / -1.83% 8.12 8.19 8.03 8.05 8.08 7.35 244,800
8/15/2022 0.00 / 0.00% 8.20 8.24 8.14 8.20 8.18 7.48 325,100
8/12/2022 +0.03 / +0.37% 8.17 8.24 7.96 8.20 8.09 7.48 458,000
8/11/2022 +0.10 / +1.24% 8.19 8.30 8.05 8.17 8.19 7.46 582,900
8/10/2022 +0.13 / +1.64% 7.93 8.08 7.85 8.07 7.95 7.36 399,200
8/9/2022 +0.12 / +1.53% 7.84 7.98 7.74 7.94 7.87 7.25 436,600
8/8/2022 +0.02 / +0.26% 7.89 7.91 7.73 7.82 7.80 7.14 283,200
8/5/2022 0.00 / 0.00% 7.80 7.83 7.59 7.80 7.75 7.12 210,200
8/4/2022 +0.01 / +0.13% 7.90 7.90 7.64 7.80 7.74 7.12 436,500
HAP News
21/08 HAP: Contributing additional capital in Green Hospital JSC
15/08 HAP: Change in the Business Registration Certificate
02/08 HAP: Report insider transaction
19/07 HAP: Notification affiliated person trade
27/05 HAP: 2024 AGM resolution
Related Companies
Volume Price Change
DHC  72,900 34.45 -0.14%
GVT  0 78.00 0.00%
HHP  79,900 8.63 0.00%
MZG  99,200 10.50 0.00%
SVI  100 62.00 -4.62%
VID  54,000 4.95 -4.07%
Market Update
Last updated at 2:15:01 PM
VN-INDEX 1,241.11 -0.86/-0.07%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.