HOSE · HAP · stock

Hapaco Group Joint Stock Company (HAP) stock price history

Every HOSE trading session of Hapaco Group Joint Stock Company from Aug 4, 2000 to Sep 28, 2026: 6,288 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get HAP data, free keyYear by year table

HAP adjusted close, 2000 to 2026

HAPHapaco Group Joint Stock Company
₫7,230+5.9% over one year
20052010201520202025
₫31,930
All time high, 2001
₫8,100
52 week high, ₫5,770 low
6,288
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

HAP key facts

  • Hapaco Group Joint Stock Company (HAP) closed at ₫7,230 on Sep 28, 2026 on HOSE.
  • HAP's all time high close is ₫31,930, set on Jun 20, 2001; its all time low close is ₫920.00 on Jan 9, 2012.
  • HAP's 52 week range is ₫5,770 to ₫8,100.
  • HAP returned +5.9% over the year to Sep 28, 2026 and -32.6% over five years.
  • Over ten years HAP returned +204%, +11.8% a year compounded.
  • HAP's deepest drawdown was -97.1% from Jun 20, 2001 to Jan 9, 2012.
  • DataCedar holds 6,288 daily sessions of HAP history from Aug 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

HAP price chart, 2000 to 2026

HAP adjusted close, Aug 4, 2000 to Sep 28, 2026₫950.00₫2,856₫8,583₫25,800200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HAP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.2%
3 months+4.9%
6 months-7.3%
Year to date-1.1%
1 year+5.9%
3 years+56.2%
5 years-32.6%
10 years+203.8%
Since Aug 4, 2000+106.6%
Compound annual growth, 26.1 years+2.8%

HAP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫31,930 on Jun 20, 2001
All time low close
₫920.00 on Jan 9, 2012
52 week high
₫8,100 on Feb 24, 2026
52 week low
₫5,770 on Oct 16, 2025
Deepest drawdown
-97.1% from Jun 20, 2001 to Jan 9, 2012, not yet recovered
Best single session
+11.2% on Aug 10, 2020
Worst single session
-43.6% on Dec 19, 2001
Volatility, 1 year annualised
31.2%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
2.1×
Best calendar year
2021, +139%
Worst calendar year
2008, -83%

HAP price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫7,310₫8,100₫6,070₫7,230-1.1%8.8M180
2025₫4,500₫8,070₫4,190₫7,310+63.9%56.3M249
2024₫4,920₫4,990₫3,810₫4,460-8.0%23.5M250
2023₫3,920₫5,640₫3,680₫4,850+24.4%59.6M249
2022₫12,300₫14,220₫3,300₫3,900-68.3%103.3M249
2021₫5,170₫15,200₫4,230₫12,300+138.8%299M244
2020₫2,330₫7,070₫1,880₫5,150+118.2%105.1M251
2019₫1,990₫2,740₫1,850₫2,360+16.8%12.8M250
2018₫2,440₫2,540₫1,820₫2,020-17.2%8.7M246
2017₫1,800₫3,220₫1,710₫2,440+38.6%36.5M250
2016₫3,060₫3,170₫1,700₫1,760-42.5%44.7M251
2015₫3,370₫4,000₫2,850₫3,060-9.2%86.7M248
2014₫2,590₫4,280₫2,590₫3,370+30.1%135.7M247
2013₫1,740₫2,900₫1,670₫2,590+55.1%81.8M250
2012₫980.00₫2,820₫920.00₫1,670+70.4%57.3M250
2011₫3,420₫3,490₫920.00₫980.00-70.9%19.9M243
2010₫4,880₫6,010₫2,770₫3,370-27.8%49.5M250
2009₫2,890₫7,310₫1,640₫4,670+61.6%53.6M247
2008₫17,060₫17,170₫2,820₫2,890-83.1%22.3M239
2007₫7,590₫25,370₫7,590₫17,060+124.8%29.4M240
2006₫4,990₫15,090₫4,990₫7,590+52.1%10.5M250
2005₫5,200₫5,420₫4,920₫4,990-4.0%2.4M249
2004₫5,820₫9,910₫5,180₫5,200-11.0%1.5M249
2003₫7,920₫7,920₫4,920₫5,840-26.3%500.2K231
2002₫11,480₫11,480₫7,540₫7,920-34.2%675K216
2001₫9,990₫31,930₫9,990₫12,030+22.5%1.2M147
2000₫3,500₫9,820₫3,500₫9,820n/a413.5K63

HAP monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫7,230-3.2%
August 2026₫7,470+4.0%
July 2026₫7,180+5.0%
June 2026₫6,840-2.3%
May 2026₫7,000+2.2%
April 2026₫6,850-10.5%
March 2026₫7,650-3.3%
February 2026₫7,910+5.5%
January 2026₫7,500+2.6%
December 2025₫7,310-0.9%
November 2025₫7,380+11.0%
October 2025₫6,650-3.3%

About the HAP data

Daily bars. 6,288 sessions from Aug 4, 2000 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/HAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • GTA Thuan An Wood Processing Joint Stock Company
  • GVR Viet Nam Rubber Group - Joint Stock Company
  • HAG Hoang Anh Gia Lai Joint Stock Company
  • HAH Hai An Transport and Stevedoring Joint Stock Company
  • HAR An Duong Thao Dien Real Estate Trading Investment Joint Stock Company
  • HAS HACISCO Joint Stock Company
  • HAX Hang Xanh Motors Service Joint Stock Company
  • HCD HCD Investment Producing and Trading Joint Stock Company

Common questions

HAP share price history

Start with any symbol.

Start free