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
Monday, April 21, 2025 3:32:57 AM - Markets open
VN-INDEX 1,219.12 +1.87/+0.15%
HNX-INDEX 213.10 +3.52/+1.68%
UPCOM-INDEX 91.30 +0.77/+0.85%
HAPACO Joint Stock Corporation (HAP : HOSE)
Basic Materials : Paper
5.00 +0.02/+0.40%
3:10:03 PM
Closing price on 12/20/2024
4.37 +0.01/+0.23%
Open 4.36
High 4.38
Low 4.28
Volume 105,800
Split-adjusted Price 4.37

Create Alert at: 5 5 5 ...
HAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/20/2024 +0.01 / +0.23% 4.36 4.38 4.28 4.37 4.32 4.37 105,800
12/19/2024 0.00 / 0.00% 4.35 4.36 4.26 4.36 4.34 4.36 125,600
12/18/2024 0.00 / 0.00% 4.36 4.38 4.36 4.36 4.36 4.36 38,100
12/17/2024 0.00 / 0.00% 4.29 4.36 4.10 4.36 4.22 4.36 182,100
12/16/2024 0.00 / 0.00% 4.36 4.39 4.25 4.36 4.31 4.36 70,500
12/13/2024 0.00 / 0.00% 4.36 4.37 4.30 4.36 4.34 4.36 76,600
12/12/2024 0.00 / 0.00% 4.28 4.36 4.26 4.36 4.32 4.36 49,700
12/11/2024 0.00 / 0.00% 4.36 4.36 4.27 4.36 4.32 4.36 103,500
12/10/2024 +0.01 / +0.23% 4.35 4.36 4.31 4.36 4.35 4.36 28,000
12/9/2024 +0.01 / +0.23% 4.34 4.40 4.28 4.35 4.34 4.35 29,000
12/6/2024 +0.04 / +0.93% 4.30 4.35 4.23 4.34 4.31 4.34 55,300
12/5/2024 +0.01 / +0.23% 4.23 4.30 4.23 4.30 4.29 4.30 50,700
12/4/2024 +0.01 / +0.23% 4.22 4.29 4.22 4.29 4.26 4.29 43,700
12/3/2024 0.00 / 0.00% 4.28 4.28 4.22 4.28 4.27 4.28 6,100
12/2/2024 -0.01 / -0.23% 4.29 4.29 4.22 4.28 4.27 4.28 33,100
11/29/2024 0.00 / 0.00% 4.29 4.29 4.21 4.29 4.25 4.29 61,600
11/28/2024 +0.01 / +0.23% 4.18 4.29 4.18 4.29 4.26 4.29 30,600
11/27/2024 0.00 / 0.00% 4.29 4.29 4.26 4.28 4.28 4.28 20,700
11/26/2024 +0.03 / +0.71% 4.23 4.28 4.20 4.28 4.24 4.28 32,100
11/25/2024 0.00 / 0.00% 4.20 4.28 4.15 4.25 4.23 4.25 33,000
11/22/2024 0.00 / 0.00% 4.24 4.25 4.20 4.25 4.24 4.25 26,700
11/21/2024 +0.02 / +0.47% 4.23 4.25 4.23 4.25 4.25 4.25 2,300
11/20/2024 +0.03 / +0.71% 4.20 4.25 4.15 4.23 4.21 4.23 64,400
11/19/2024 +0.02 / +0.48% 4.15 4.20 4.12 4.20 4.17 4.20 12,000
11/18/2024 -0.07 / -1.65% 4.24 4.25 4.10 4.18 4.15 4.18 83,100
11/15/2024 -0.04 / -0.93% 4.22 4.28 4.17 4.25 4.23 4.25 63,100
11/14/2024 0.00 / 0.00% 4.24 4.29 4.20 4.29 4.27 4.29 52,500
11/13/2024 0.00 / 0.00% 4.29 4.29 4.22 4.29 4.26 4.29 64,100
11/12/2024 0.00 / 0.00% 4.28 4.30 4.25 4.29 4.28 4.29 63,100
11/11/2024 0.00 / 0.00% 4.29 4.29 4.22 4.29 4.27 4.29 27,000
HAP News
08/04 HAP: Change in personnel
03/04 HAP: Minutes of Supervisory Board Meeting
02/04 HAP: 2025 AGM resolution
02/04 HAP: Minutes & Resolution on the AGM 2025
02/04 HAP: Minutes & Resolution on the AGM 2025
Related Companies
Volume Price Change
DHC  104,600 27.55 0.92%
GVT  0 78.00 0.00%
HHP  210,000 8.68 0.35%
MZG  369,300 7.00 2.94%
SVI  100 67.50 5.97%
VID  3,500 5.10 0.99%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,219.12 +1.87/+0.15%
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.