Hoa Phat Group Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	3.480	3.480	3.480	3.480	3.117	0
2026-04-30	3.480	3.480	3.480	3.480	3.117	70
2026-04-29	3.460	3.480	3.460	3.480	3.117	4
2026-04-28	3.460	3.500	3.460	3.480	3.117	100,151
2026-04-27	3.460	3.500	3.460	3.460	3.099	4,331
2026-04-24	3.460	3.500	3.460	3.460	3.099	8,003
2026-04-23	3.520	3.520	3.480	3.480	3.117	39,332
2026-04-22	3.540	3.540	3.520	3.540	3.171	7,262
2026-04-21	3.640	3.640	3.540	3.540	3.171	34,232
2026-04-20	3.520	3.520	3.480	3.520	3.153	14,426
2026-04-17	3.500	3.500	3.500	3.500	3.135	804
2026-04-16	3.460	3.460	3.460	3.460	3.099	7,803
2026-04-10	3.560	3.560	3.520	3.520	3.153	57
2026-04-09	3.440	3.500	3.440	3.500	3.135	1,664
2026-04-08	3.460	3.480	3.460	3.480	3.117	46,197
2026-04-07	3.380	3.400	3.380	3.380	3.028	1,052
2026-04-03	3.400	3.420	3.360	3.360	3.010	152
2026-04-02	3.380	3.440	3.360	3.440	3.081	1,080
2026-04-01	3.440	3.460	3.380	3.380	3.028	367
2026-03-31	3.420	3.420	3.380	3.380	3.028	1,082
2026-03-30	3.360	3.420	3.360	3.400	3.046	54,092
2026-03-27	3.300	3.340	3.300	3.340	2.992	69,680
2026-03-26	3.260	3.280	3.240	3.260	2.920	11,901
2026-03-25	3.320	3.320	3.300	3.300	2.956	10,903
2026-03-24	3.220	3.260	3.220	3.220	2.884	2,079
2026-03-23	3.220	3.260	3.200	3.240	2.902	8,017
2026-03-20	3.300	3.300	3.240	3.260	2.920	16,121
2026-03-19	3.340	3.340	3.320	3.320	2.974	5,011
2026-03-18	3.340	3.340	3.320	3.340	2.992	16,432
2026-03-17	3.380	3.380	3.380	3.380	3.028	2
2026-03-16	3.320	3.340	3.300	3.340	2.992	20,901
2026-03-13	3.300	3.340	3.300	3.300	2.956	95,075
2026-03-12	3.320	3.320	3.300	3.300	2.956	21,333
2026-03-11	3.360	3.360	3.360	3.360	3.010	2,002
2026-03-10	3.340	3.340	3.300	3.320	2.974	37,853
2026-03-09	3.120	3.160	3.080	3.160	2.831	155,476
2026-03-06	3.320	3.360	3.320	3.340	2.992	20,006
2026-03-05	3.440	3.440	3.340	3.340	2.992	11,116
2026-03-04	3.380	3.400	3.300	3.400	3.046	109,867
2026-03-02	3.400	3.500	3.400	3.460	3.099	91,158
2026-02-27	3.520	3.520	3.480	3.480	3.117	14,551
2026-02-26	3.520	3.520	3.460	3.520	3.153	3,612
2026-02-25	3.500	3.560	3.500	3.540	3.171	21,044
2026-02-24	3.340	3.440	3.340	3.440	3.081	38,815
2026-02-23	3.340	3.360	3.320	3.320	2.974	65,707
2026-02-20	3.240	3.300	3.240	3.240	2.902	7,332
2026-02-19	3.280	3.280	3.240	3.280	2.938	44,411
2026-02-18	3.280	3.280	3.280	3.280	2.938	11
2026-02-17	3.280	3.300	3.280	3.300	2.956	401
2026-02-16	3.280	3.300	3.260	3.280	2.938	43,202
2026-02-13	3.300	3.300	3.300	3.300	2.956	3,026
2026-02-12	3.300	3.300	3.280	3.300	2.956	32,719
2026-02-11	3.300	3.340	3.300	3.340	2.992	18,983
2026-02-10	3.300	3.300	3.260	3.280	2.938	41,928
2026-02-09	3.340	3.340	3.300	3.320	2.974	9,894
2026-02-06	3.420	3.440	3.320	3.340	2.992	34,343
2026-02-05	3.460	3.460	3.380	3.380	3.028	36,662
2026-02-04	3.320	3.500	3.320	3.480	3.117	120,396
2026-02-03	3.280	3.320	3.280	3.300	2.956	602
2026-02-02	3.240	3.240	3.240	3.240	2.902	1,000,587

← NewerPage 3 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.