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, October 27, 2025 1:34:26 AM - Markets open
VN-INDEX 1,683.18 -3.88/-0.23%
HNX-INDEX 267.28 +0.50/+0.19%
UPCOM-INDEX 110.87 -0.17/-0.15%
HAPACO Joint Stock Corporation (HAP : HOSE)
Basic Materials : Paper
6.40 -0.02/-0.31%
3:09:10 PM
Closing price on 3/12/2015
6.70 -0.10/-1.47%
Open 6.80
High 6.90
Low 6.70
Volume 76,910
Split-adjusted Price 3.00

Create Alert at: 6 6 6 ...
HAP Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/12/2015 -0.10 / -1.47% 6.80 6.90 6.70 6.70 6.70 3.00 76,910
3/11/2015 -0.10 / -1.45% 6.90 6.90 6.70 6.80 6.80 3.05 64,760
3/10/2015 0.00 / 0.00% 6.80 7.00 6.70 6.90 6.90 3.09 86,350
3/9/2015 -0.10 / -1.43% 7.00 7.00 6.80 6.90 6.90 3.09 57,440
3/6/2015 -0.20 / -2.78% 7.10 7.10 7.00 7.00 7.00 3.14 193,000
3/5/2015 +0.20 / +2.86% 7.00 7.20 7.00 7.20 7.20 3.22 154,430
3/4/2015 -1.00 / -12.50% 7.00 7.10 7.00 7.00 7.00 3.14 309,330
3/3/2015 0.00 / 0.00% 8.00 8.10 7.90 8.00 8.00 3.08 361,910
3/2/2015 -0.10 / -1.23% 8.10 8.10 7.80 8.00 8.00 3.08 170,650
2/27/2015 0.00 / 0.00% 8.10 8.10 8.00 8.10 8.10 3.12 165,100
2/26/2015 0.00 / 0.00% 8.10 8.10 7.90 8.10 8.10 3.12 102,090
2/25/2015 0.00 / 0.00% 8.20 8.20 8.00 8.10 8.10 3.12 153,410
2/24/2015 -0.10 / -1.22% 8.10 8.20 8.10 8.10 8.10 3.12 19,800
2/13/2015 +0.10 / +1.23% 8.00 8.20 8.00 8.20 8.20 3.16 37,660
2/12/2015 +0.20 / +2.53% 7.90 8.20 7.90 8.10 8.10 3.12 79,260
2/11/2015 0.00 / 0.00% 7.90 7.90 7.80 7.90 7.90 3.04 21,460
2/10/2015 0.00 / 0.00% 7.80 7.90 7.80 7.90 7.90 3.04 80,400
2/9/2015 0.00 / 0.00% 7.90 7.90 7.80 7.90 7.90 3.04 20,850
2/6/2015 +0.10 / +1.28% 7.80 7.90 7.80 7.90 7.90 3.04 31,290
2/5/2015 -0.10 / -1.27% 7.90 8.00 7.80 7.80 7.80 3.00 102,260
2/4/2015 0.00 / 0.00% 7.90 8.00 7.80 7.90 7.90 3.04 50,490
2/3/2015 0.00 / 0.00% 7.90 8.00 7.90 7.90 7.90 3.04 48,700
2/2/2015 -0.20 / -2.47% 8.10 8.10 7.90 7.90 7.90 3.04 93,350
1/30/2015 0.00 / 0.00% 8.10 8.20 8.00 8.10 8.10 3.12 99,510
1/29/2015 0.00 / 0.00% 8.10 8.20 8.00 8.10 8.10 3.12 101,270
1/28/2015 0.00 / 0.00% 8.10 8.20 8.00 8.10 8.10 3.12 104,900
1/27/2015 -0.20 / -2.41% 8.20 8.30 8.00 8.10 8.10 3.12 286,230
1/26/2015 0.00 / 0.00% 8.30 8.30 8.20 8.30 8.30 3.19 183,480
1/23/2015 +0.10 / +1.22% 8.30 8.40 8.20 8.30 8.30 3.19 168,050
1/22/2015 -0.10 / -1.20% 8.30 8.30 8.20 8.20 8.20 3.16 57,980
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  244,100 35.15 2.33%
GVT  900 78.00 0.00%
HHP  427,500 11.70 -0.85%
MZG  470,300 15.10 4.14%
SVI  300 48.00 2.24%
VID  400 5.15 -0.77%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,683.18 -3.88/-0.23%
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.