Thursday, July 10, 2025 10:20:16 AM - Markets open
VN-INDEX 1,441.01 +9.69/+0.68%
HNX-INDEX 239.43 +0.80/+0.34%
UPCOM-INDEX 102.37 -0.13/-0.13%
HAPACO Joint Stock Corporation (HAP : HOSE)
Basic Materials : Paper
6.78 +0.04/+0.59%
10:19:59 AM
Closing price on 12/11/2006
34.90 -0.20/-0.57%
Open 35.00
High 35.00
Low 34.90
Volume 54,480
Split-adjusted Price 4.14

Create Alert at: 6 6 6 ...
HAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/11/2006 -0.20 / -0.57% 35.00 35.00 34.90 34.90 34.90 4.14 54,480
12/8/2006 0.00 / 0.00% 35.10 35.10 35.10 35.10 35.10 4.16 6,250
12/7/2006 -0.40 / -1.13% 35.10 35.10 35.10 35.10 35.10 4.16 35,100
12/6/2006 -1.00 / -2.74% 36.00 36.00 35.50 35.50 35.50 4.21 34,780
12/5/2006 -0.40 / -1.08% 36.90 36.90 36.50 36.50 36.50 4.33 22,150
12/4/2006 -0.60 / -1.60% 37.00 37.00 36.90 36.90 36.90 4.38 34,190
12/1/2006 0.00 / 0.00% 37.50 37.50 37.50 37.50 37.50 4.45 26,110
11/30/2006 +0.20 / +0.54% 37.30 37.50 36.90 37.50 37.50 4.45 25,470
11/29/2006 -0.70 / -1.84% 38.00 38.00 37.00 37.30 37.30 4.43 24,310
11/28/2006 +0.20 / +0.53% 37.80 38.00 37.80 38.00 38.00 4.51 28,800
11/27/2006 -1.90 / -4.79% 39.70 41.00 37.80 37.80 37.80 4.49 49,840
11/24/2006 +1.80 / +4.75% 39.60 39.70 39.60 39.70 39.70 4.71 115,750
11/23/2006 +1.80 / +4.99% 36.50 37.90 36.50 37.90 37.90 4.50 34,790
11/22/2006 -0.70 / -1.90% 36.50 36.50 36.00 36.10 36.10 4.28 50,010
11/21/2006 -0.60 / -1.60% 37.30 37.30 36.80 36.80 36.80 4.37 30,630
11/20/2006 0.00 / 0.00% 37.40 38.40 37.40 37.40 37.40 4.44 26,960
11/17/2006 0.00 / 0.00% 37.40 37.50 37.40 37.40 37.40 4.44 28,370
11/16/2006 -0.40 / -1.06% 37.80 37.80 37.40 37.40 37.40 4.44 11,720
11/15/2006 +0.10 / +0.27% 37.80 38.00 37.80 37.80 37.80 4.49 41,340
11/14/2006 0.00 / 0.00% 37.70 37.70 37.50 37.70 37.70 4.47 31,040
11/13/2006 +0.10 / +0.27% 37.70 37.80 37.70 37.70 37.70 4.47 39,400
11/10/2006 -0.40 / -1.05% 38.00 38.20 37.60 37.60 37.60 4.46 46,480
11/9/2006 0.00 / 0.00% 38.00 38.20 38.00 38.00 38.00 4.51 54,680
11/8/2006 -0.50 / -1.30% 38.50 38.50 38.00 38.00 38.00 4.51 31,870
11/7/2006 +0.30 / +0.79% 38.50 38.50 38.50 38.50 38.50 4.57 19,110
11/6/2006 +0.10 / +0.26% 38.10 38.20 38.00 38.20 38.20 4.53 18,480
11/3/2006 0.00 / 0.00% 38.10 38.10 38.00 38.10 38.10 4.52 30,910
11/2/2006 -0.90 / -2.31% 38.90 38.90 38.10 38.10 38.10 4.52 30,650
11/1/2006 +1.50 / +4.00% 38.50 39.00 38.50 39.00 39.00 4.63 29,070
10/31/2006 -0.70 / -1.83% 37.50 37.50 37.10 37.50 37.50 4.45 33,390
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  118,000 28.80 -0.35%
GVT  0 78.00 0.00%
HHP  20,300 9.27 0.43%
MZG  25,800 8.30 0.00%
SVI  0 59.00 0.00%
VID  0 5.17 0.00%
Market Update
Last updated at 10:20:01 AM
VN-INDEX 1,441.01 +9.69/+0.68%
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.