Stock listing
HOSE:HAP HAPACO Group JSC Cổ phiếu
Follow HAPACO Group JSC into a list and get an email when it puts out news.
Share price · HOSE:HAP
7,110.00 VND +40.00 (+0.6%)
Close on Oct 30, 2026
- Day range
- 6,800.00 – 7,150.00 VNDOct 30, 2026
- Volume
- 7,300 sharesOct 30, 2026
- 52-week range
- 6,070.00 – 8,100.00 VNDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 339.5M VNDMedian day 13,602 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · HOSE:HAP · VND, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 7,110.00 | +40.00 | +0.6% | 7,030.00 | 7,150.00 | 6,800.00 | 7,300 | |
| 7,070.00 | +70.00 | +1.0% | 6,830.00 | 7,200.00 | 6,830.00 | 12,885 | |
| 7,000.00 | -50.00 | -0.7% | 6,980.00 | 7,000.00 | 6,980.00 | 810 | |
| 7,050.00 | -50.00 | -0.7% | 6,820.00 | 7,050.00 | 6,610.00 | 5,600 | |
| 7,100.00 | -50.00 | -0.7% | 6,900.00 | 7,100.00 | 6,650.00 | 6,710 | |
| 7,150.00 | -30.00 | -0.4% | 6,710.00 | 7,180.00 | 6,710.00 | 8,001 | |
| 7,180.00 | +80.00 | +1.1% | 6,910.00 | 7,180.00 | 6,910.00 | 1,300 | |
| 7,100.00 | +100.00 | +1.4% | 7,010.00 | 7,100.00 | 6,950.00 | 24,006 | |
| 7,000.00 | -200.00 | -2.8% | 7,200.00 | 7,200.00 | 7,000.00 | 16,400 | |
| 7,200.00 | +80.00 | +1.1% | 7,080.00 | 7,400.00 | 7,080.00 | 18,833 | |
| 7,120.00 | -30.00 | -0.4% | 7,140.00 | 7,140.00 | 7,120.00 | 1,012 | |
| 7,150.00 | -20.00 | -0.3% | 6,950.00 | 7,150.00 | 6,900.00 | 9,309 | |
| 7,170.00 | +360.00 | +5.3% | 6,850.00 | 7,200.00 | 6,830.00 | 3,911 | |
| 6,810.00 | -190.00 | -2.7% | 6,950.00 | 6,950.00 | 6,810.00 | 8,901 | |
| 7,000.00 | -190.00 | -2.6% | 7,100.00 | 7,100.00 | 6,950.00 | 1,266 | |
| 7,190.00 | +40.00 | +0.6% | 6,950.00 | 7,190.00 | 6,950.00 | 408 | |
| 7,150.00 | -50.00 | -0.7% | 7,000.00 | 7,150.00 | 7,000.00 | 300 | |
| 7,200.00 | +50.00 | +0.7% | 7,150.00 | 7,200.00 | 7,000.00 | 700 | |
| 7,150.00 | +70.00 | +1.0% | 7,050.00 | 7,150.00 | 7,050.00 | 6,000 | |
| 7,080.00 | -10.00 | -0.1% | 7,080.00 | 7,080.00 | 7,080.00 | 1,301 | |
| 7,090.00 | +70.00 | +1.0% | 7,000.00 | 7,090.00 | 7,000.00 | 835 | |
| 7,020.00 | -40.00 | -0.6% | 7,060.00 | 7,060.00 | 7,020.00 | 2,600 | |
| 7,060.00 | -170.00 | -2.4% | 7,020.00 | 7,060.00 | 6,950.00 | 9,200 | |
| 7,230.00 | -50.00 | -0.7% | 7,230.00 | 7,230.00 | 7,230.00 | 254 | |
| 7,280.00 | -20.00 | -0.3% | 7,280.00 | 7,280.00 | 7,280.00 | 100 | |
| 7,300.00 | -70.00 | -0.9% | 7,450.00 | 7,450.00 | 7,030.00 | 3,402 | |
| 7,370.00 | +320.00 | +4.5% | 7,000.00 | 7,400.00 | 6,930.00 | 704,611 | |
| 7,050.00 | -230.00 | -3.2% | 7,010.00 | 7,050.00 | 6,950.00 | 212,404 | |
| 7,280.00 | +280.00 | +4.0% | 7,000.00 | 7,280.00 | 6,950.00 | 172,506 | |
| 7,000.00 | -200.00 | -2.8% | 7,050.00 | 7,060.00 | 7,000.00 | 67,608 | |
| 7,200.00 | -100.00 | -1.4% | 7,100.00 | 7,200.00 | 7,050.00 | 81,357 | |
| 7,300.00 | -50.00 | -0.7% | 7,200.00 | 7,300.00 | 7,100.00 | 96,067 | |
| 7,350.00 | -30.00 | -0.4% | 7,210.00 | 7,350.00 | 7,050.00 | 126,888 | |
| 7,380.00 | -20.00 | -0.3% | 7,070.00 | 7,380.00 | 7,000.00 | 86,229 | |
| 7,400.00 | -50.00 | -0.7% | 7,100.00 | 7,400.00 | 7,100.00 | 426 | |
| 7,450.00 | +20.00 | +0.3% | 7,400.00 | 7,450.00 | 7,400.00 | 16,700 | |
| 7,430.00 | +20.00 | +0.3% | 7,430.00 | 7,430.00 | 7,430.00 | 175 | |
| 7,410.00 | -40.00 | -0.5% | 7,450.00 | 7,450.00 | 7,050.00 | 35,581 | |
| 7,450.00 | +130.00 | +1.8% | 7,320.00 | 7,500.00 | 7,300.00 | 39,330 | |
| 7,320.00 | -70.00 | -0.9% | 7,390.00 | 7,390.00 | 7,150.00 | 36,686 | |
| 7,390.00 | -80.00 | -1.1% | 7,210.00 | 7,390.00 | 7,170.00 | 3,000 | |
| 7,470.00 | +30.00 | +0.4% | 7,300.00 | 7,470.00 | 7,300.00 | 10,700 | |
| 7,440.00 | -30.00 | -0.4% | 7,350.00 | 7,440.00 | 7,220.00 | 4,735 | |
| 7,470.00 | -20.00 | -0.3% | 7,470.00 | 7,470.00 | 7,470.00 | 300 | |
| 7,490.00 | -10.00 | -0.1% | 7,270.00 | 7,490.00 | 7,270.00 | 1,710 | |
| 7,500.00 | +130.00 | +1.8% | 7,370.00 | 7,500.00 | 7,110.00 | 125,699 | |
| 7,370.00 | +50.00 | +0.7% | 7,200.00 | 7,400.00 | 7,200.00 | 50,048 | |
| 7,320.00 | +30.00 | +0.4% | 7,110.00 | 7,320.00 | 7,110.00 | 105,994 | |
| 7,290.00 | +80.00 | +1.1% | 7,040.00 | 7,300.00 | 7,040.00 | 127,137 | |
| 7,210.00 | -50.00 | -0.7% | 7,200.00 | 7,210.00 | 7,020.00 | 77,810 | |
| 7,260.00 | +30.00 | +0.4% | 7,030.00 | 7,260.00 | 7,030.00 | 48,301 | |
| 7,230.00 | -10.00 | -0.1% | 7,200.00 | 7,300.00 | 7,030.00 | 57,605 | |
| 7,240.00 | -50.00 | -0.7% | 7,020.00 | 7,240.00 | 7,000.00 | 51,497 | |
| 7,290.00 | -10.00 | -0.1% | 7,010.00 | 7,610.00 | 7,010.00 | 42,604 | |
| 7,300.00 | +160.00 | +2.2% | 6,880.00 | 7,300.00 | 6,880.00 | 94,410 | |
| 7,140.00 | -10.00 | -0.1% | 7,150.00 | 7,150.00 | 7,000.00 | 46,439 | |
| 7,150.00 | +70.00 | +1.0% | 7,000.00 | 7,150.00 | 6,910.00 | 43,706 | |
| 7,080.00 | +30.00 | +0.4% | 7,190.00 | 7,190.00 | 6,950.00 | 25,217 | |
| 7,050.00 | +50.00 | +0.7% | 7,000.00 | 7,150.00 | 6,900.00 | 30,574 | |
| 7,000.00 | -180.00 | -2.5% | 7,150.00 | 7,150.00 | 7,000.00 | 68,636 | |
| 7,180.00 | 0.00 | 0.0% | 7,180.00 | 7,180.00 | 7,180.00 | 79,742 | |
| 7,180.00 | 0.00 | 0.0% | 6,850.00 | 7,180.00 | 6,820.00 | 4,084 | |
| 7,180.00 | 0.00 | 0.0% | 7,180.00 | 7,230.00 | 6,910.00 | 13,602 |
- Ticker
- HOSE:HAP
- Asset type
- Stock
- Exchange
- HOSE
- Currency
- VND
What changed lately
Latest news release · Sep 6, 2026
HAP: Report Affiliated organization trade
Latest news
HAP: Report Affiliated organization trade
Sep 6, 2026
Closed 7,450.00 (+1.8%) on Sep 7, 2026
HAP: Notification Insider trade - Tran Quang Tien
Sep 4, 2026
Closed 7,320.00 (-0.9%) on Sep 4, 2026
HAP: Report on the day becoming major shareholders
Aug 20, 2026
Closed 7,320.00 (+0.4%) on Aug 20, 2026
HAP: Report on Corporate Governance in the first 6 months of 2026
Jul 29, 2026
Closed 7,180.00 (+1.6%) on Jul 29, 2026
HAP: Notification Affiliated organization trade - Green Field JSC
Jul 29, 2026
Closed 7,180.00 (+1.6%) on Jul 29, 2026
HAP: Report Insider trade - Tran Quang Tien
Jul 26, 2026
Closed 7,110.00 (+0.1%) on Jul 27, 2026
HAP: Change in the 16th Certificate of Business Registration
Jul 3, 2026
Closed 6,990.00 (+0.1%) on Jul 3, 2026
HAP: Signing an audit contract for the 2026 financial statements
Jun 18, 2026
Closed 6,700.00 (+3.1%) on Jun 18, 2026
HAP: The Board resolution dated June 11, 2026
Jun 14, 2026
Closed 6,240.00 (+2.6%) on Jun 15, 2026
HAP: Approval of the selection of an auditing firm for the 2026 financial statements
Jun 14, 2026
Closed 6,240.00 (+2.6%) on Jun 15, 2026
HAPACO Group JSC on 6ix
- News releases
- 12 in the last 12 months · 17 in all · newest Sep 7, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about HAPACO Group JSC.