Friday, July 11, 2025 5:22:46 AM - Markets open
VN-INDEX 1,445.64 +14.32/+1.00%
HNX-INDEX 238.44 -0.19/-0.08%
UPCOM-INDEX 102.28 -0.22/-0.21%
HAPACO Joint Stock Corporation (HAP : HOSE)
Basic Materials : Paper
6.75 +0.01/+0.15%
3:09:10 PM
Closing price on 1/30/2004
31.50 -1.20/-3.67%
Open 31.50
High 31.50
Low 31.10
Volume 31,930
Split-adjusted Price 1.65

Create Alert at: 6 6 6 ...
HAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/30/2004 -1.20 / -3.67% 31.50 31.50 31.10 31.50 31.50 1.65 31,930
1/29/2004 +1.50 / +4.81% 32.70 32.70 32.70 32.70 32.70 1.71 2,110
1/28/2004 +1.40 / +4.70% 31.20 31.20 31.20 31.20 31.20 1.63 1,210
1/27/2004 +1.40 / +4.93% 29.60 29.80 29.60 29.80 29.80 1.56 5,440
1/16/2004 +0.10 / +0.35% 28.30 28.40 28.00 28.40 28.40 1.48 8,930
1/15/2004 -0.10 / -0.35% 28.30 28.30 28.00 28.30 28.30 1.48 22,290
1/14/2004 +0.50 / +1.79% 27.90 28.40 27.70 28.40 28.40 1.48 4,100
1/13/2004 +0.40 / +1.45% 27.50 27.90 27.50 27.90 27.90 1.46 6,370
1/12/2004 0.00 / 0.00% 27.50 27.50 27.50 27.50 27.50 1.44 14,130
1/9/2004 0.00 / 0.00% 27.50 27.50 27.10 27.50 27.50 1.44 3,400
1/8/2004 +0.10 / +0.36% 27.50 27.50 27.50 27.50 27.50 1.44 4,320
1/7/2004 +0.30 / +1.11% 27.40 27.50 27.40 27.40 27.40 1.43 2,810
1/6/2004 +0.10 / +0.37% 27.10 27.10 27.10 27.10 27.10 1.42 8,450
1/5/2004 +0.30 / +1.12% 26.70 27.00 26.60 27.00 27.00 1.41 16,250
12/31/2003 -0.20 / -0.74% 26.70 26.90 26.70 26.70 26.70 1.39 800
12/30/2003 +0.50 / +1.89% 26.40 26.90 26.40 26.90 26.90 1.41 2,950
12/29/2003 -2.20 / -7.69% 26.50 26.50 26.40 26.40 26.40 1.38 20,100
12/26/2003 -0.20 / -0.69% 28.80 28.80 28.60 28.60 28.60 1.40 10,880
12/25/2003 +0.20 / +0.70% 28.80 29.00 28.80 28.80 28.80 1.41 9,160
12/24/2003 +0.20 / +0.70% 28.50 28.60 28.50 28.60 28.60 1.40 1,730
12/23/2003 0.00 / 0.00% 28.40 28.40 28.30 28.40 28.40 1.39 8,700
12/22/2003 -1.10 / -3.73% 29.50 30.00 28.40 28.40 28.40 1.39 23,010
12/19/2003 -0.20 / -0.67% 29.50 29.70 29.50 29.50 29.50 1.44 2,900
12/18/2003 +0.30 / +1.02% 29.70 30.00 29.70 29.70 29.70 1.45 4,360
12/17/2003 +0.50 / +1.73% 28.90 29.40 28.90 29.40 29.40 1.44 110
12/16/2003 +0.10 / +0.35% 28.90 28.90 28.90 28.90 28.90 1.41 3,210
12/15/2003 +0.60 / +2.13% 28.20 28.80 28.20 28.80 28.80 1.41 2,020
12/12/2003 0.00 / 0.00% 28.20 28.20 27.80 28.20 28.20 1.38 1,200
12/11/2003 0.00 / 0.00% 28.20 28.30 28.20 28.20 28.20 1.38 880
12/10/2003 +0.70 / +2.55% 28.20 28.40 28.20 28.20 28.20 1.38 630
HAP News
21/04 HAP: Annual Report 2024
21/04 HAP: Annual Report 2024
08/04 HAP: Change in personnel
03/04 HAP: Minutes of Supervisory Board Meeting
02/04 HAP: 2025 AGM resolution
Related Companies
Volume Price Change
DHC  501,000 29.10 0.69%
GVT  0 78.00 0.00%
HHP  86,400 9.22 -0.11%
MZG  82,600 8.00 -3.61%
SVI  0 59.00 0.00%
VID  4,000 5.17 0.00%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,445.64 +14.32/+1.00%
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.