Friday, July 4, 2025 1:07:35 PM - Markets open
VN-INDEX 1,381.72 -0.24/-0.02%
HNX-INDEX 231.94 +1.01/+0.44%
UPCOM-INDEX 100.89 +0.03/+0.03%
HAPACO Joint Stock Corporation (HAP : HOSE)
Basic Materials : Paper
6.49 +0.10/+1.56%
1:04:30 PM
Closing price on 1/6/2006
23.60 -0.50/-2.07%
Open 24.00
High 24.00
Low 23.60
Volume 25,010
Split-adjusted Price 2.21

Create Alert at: 6 6 6 ...
HAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/6/2006 -0.50 / -2.07% 24.00 24.00 23.60 23.60 23.60 2.21 25,010
1/5/2006 +0.70 / +2.99% 23.90 24.10 23.90 24.10 24.10 2.26 59,330
1/4/2006 +0.50 / +2.18% 22.90 23.40 22.90 23.40 23.40 2.19 15,090
1/3/2006 +0.10 / +0.44% 22.80 22.90 22.80 22.90 22.90 2.15 8,110
12/30/2005 +0.10 / +0.44% 22.80 22.80 22.80 22.80 22.80 2.14 9,360
12/29/2005 0.00 / 0.00% 22.70 22.70 22.70 22.70 22.70 2.13 5,750
12/28/2005 -0.10 / -0.44% 22.70 22.80 22.70 22.70 22.70 2.13 1,250
12/27/2005 0.00 / 0.00% 22.80 22.80 22.70 22.80 22.80 2.14 7,200
12/26/2005 0.00 / 0.00% 22.80 22.80 22.70 22.80 22.80 2.14 2,040
12/23/2005 +0.10 / +0.44% 22.80 22.80 22.80 22.80 22.80 2.14 9,600
12/22/2005 0.00 / 0.00% 22.70 22.80 22.70 22.70 22.70 2.13 3,080
12/21/2005 -0.10 / -0.44% 22.70 22.70 22.70 22.70 22.70 2.13 2,800
12/20/2005 +0.20 / +0.88% 22.80 22.80 22.80 22.80 22.80 2.14 4,280
12/19/2005 0.00 / 0.00% 22.60 22.60 22.60 22.60 22.60 2.12 13,900
12/16/2005 -0.20 / -0.88% 22.60 22.80 22.60 22.60 22.60 2.12 5,630
12/15/2005 +0.10 / +0.44% 22.80 23.00 22.80 22.80 22.80 2.14 2,500
12/14/2005 -0.30 / -1.30% 22.90 22.90 22.70 22.70 22.70 2.13 6,060
12/13/2005 -0.30 / -1.29% 23.10 23.10 23.00 23.00 23.00 2.16 5,490
12/12/2005 +0.50 / +2.19% 23.30 23.30 23.30 23.30 23.30 2.18 19,420
12/9/2005 0.00 / 0.00% 22.80 22.80 22.80 22.80 22.80 2.14 4,050
12/8/2005 0.00 / 0.00% 22.80 22.90 22.80 22.80 22.80 2.14 2,900
12/7/2005 0.00 / 0.00% 22.80 22.80 22.80 22.80 22.80 2.14 4,020
12/6/2005 -0.10 / -0.44% 22.90 22.90 22.80 22.80 22.80 2.14 1,940
12/5/2005 0.00 / 0.00% 22.90 23.00 22.90 22.90 22.90 2.15 600
12/2/2005 -0.10 / -0.43% 22.90 22.90 22.90 22.90 22.90 2.15 3,530
12/1/2005 +0.10 / +0.44% 22.90 23.00 22.90 23.00 23.00 2.16 2,390
11/30/2005 +0.20 / +0.88% 22.70 22.90 22.70 22.90 22.90 2.15 6,090
11/29/2005 +0.10 / +0.44% 22.60 22.70 22.60 22.70 22.70 2.13 5,020
11/28/2005 -0.30 / -1.31% 22.90 22.90 22.60 22.60 22.60 2.12 21,600
11/25/2005 +0.30 / +1.33% 22.60 22.90 22.60 22.90 22.90 2.15 28,330
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  205,200 28.10 -1.75%
GVT  0 78.00 0.00%
HHP  30,200 9.18 -0.22%
MZG  38,900 8.60 1.18%
SVI  0 59.00 0.00%
VID  100 5.07 -1.93%
Market Update
Last updated at 1:05:00 PM
VN-INDEX 1,381.72 -0.24/-0.02%
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.