Hoa Phat Group Joint Stock Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.680	2.720	2.680	2.720	2.720	444,809
2026-07-23	2.680	2.720	2.620	2.680	2.680	226,628
2026-07-22	2.700	2.720	2.680	2.680	2.680	427,045
2026-07-21	2.700	2.720	2.680	2.700	2.700	384,564
2026-07-20	2.780	2.780	2.660	2.720	2.720	2,033,790
2026-07-17	2.860	2.880	2.860	2.860	2.860	25,558
2026-07-16	2.880	2.900	2.840	2.900	2.900	897,316
2026-07-15	2.880	2.900	2.880	2.900	2.900	11,185
2026-07-14	2.880	2.920	2.860	2.920	2.920	1,520,342
2026-07-13	2.920	2.920	2.860	2.900	2.900	688,888
2026-07-10	2.960	2.960	2.940	2.940	2.940	233,377
2026-07-09	2.980	2.980	2.980	2.980	2.980	1,072
2026-07-08	2.960	2.980	2.960	2.980	2.980	20,738
2026-07-07	2.960	2.960	2.940	2.960	2.960	671
2026-07-06	2.960	2.980	2.960	2.960	2.960	12,019
2026-07-03	2.980	2.980	2.960	2.960	2.960	44,612
2026-07-02	2.980	2.980	2.960	2.980	2.980	128,227
2026-07-01	3.020	3.020	3.020	3.020	3.020	92
2026-06-30	3.000	3.020	2.960	2.960	2.960	9,617
2026-06-29	3.000	3.020	3.000	3.020	3.020	665
2026-06-26	2.980	3.000	2.980	2.980	2.980	3,188
2026-06-25	3.000	3.000	2.980	3.000	3.000	16,401
2026-06-24	2.980	3.020	2.980	3.020	3.020	23,022
2026-06-23	3.000	3.000	2.960	2.960	2.960	23,338
2026-06-22	3.000	3.020	3.000	3.020	3.020	5,126
2026-06-19	3.000	3.020	3.000	3.020	3.020	5,712
2026-06-18	3.020	3.040	3.020	3.020	3.020	616
2026-06-17	3.060	3.060	3.040	3.040	3.040	1,533
2026-06-16	3.020	3.060	3.020	3.060	3.060	8,808
2026-06-15	2.960	3.040	2.960	3.040	3.040	66,615
2026-06-12	2.940	2.960	2.920	2.940	2.940	71,726
2026-06-11	2.980	2.980	2.940	2.960	2.960	1,043
2026-06-10	2.960	3.000	2.960	3.000	3.000	15,440
2026-06-09	2.940	2.980	2.940	2.980	2.980	1,023
2026-06-08	2.980	2.980	2.960	2.960	2.960	27,649
2026-06-05	3.000	3.020	3.000	3.000	3.000	12,320
2026-06-04	3.000	3.020	3.000	3.020	3.020	49,053
2026-06-03	2.980	2.980	2.980	2.980	2.980	0
2026-06-02	3.000	3.020	2.980	2.980	2.980	41,210
2026-06-01	3.000	3.000	3.000	3.000	3.000	0
2026-05-29	3.000	3.020	3.000	3.000	3.000	19,850
2026-05-28	3.040	3.040	3.020	3.020	3.020	4,817
2026-05-27	3.020	3.060	3.020	3.020	3.020	20,171
2026-05-26	3.020	3.040	2.980	3.020	3.020	835,432
2026-05-25	3.060	3.060	3.020	3.040	3.040	233,579
2026-05-22	3.320	3.400	3.300	3.400	3.101	176,402
2026-05-21	3.280	3.340	3.280	3.340	3.046	52,324
2026-05-20	3.300	3.300	3.240	3.240	2.955	42,376
2026-05-19	3.340	3.340	3.300	3.320	3.028	144,900
2026-05-18	3.340	3.340	3.320	3.320	3.028	55,237
2026-05-15	3.340	3.340	3.300	3.340	3.046	93,125
2026-05-14	3.380	3.380	3.380	3.380	3.082	1,594
2026-05-13	3.360	3.380	3.360	3.380	3.082	166
2026-05-12	3.380	3.380	3.340	3.360	3.064	29,835
2026-05-11	3.400	3.400	3.340	3.380	3.082	45,766
2026-05-08	3.460	3.460	3.440	3.460	3.099	1,718
2026-05-07	3.440	3.480	3.440	3.440	3.081	14,734
2026-05-06	3.380	3.440	3.380	3.440	3.081	4,361
2026-05-05	3.440	3.440	3.380	3.380	3.028	7,352
2026-05-04	3.480	3.480	3.480	3.480	3.117	0

← NewerPage 2 of 5 · 280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2994 VND
2026-05-11	0.0615 VND

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.