Hoa Phat Group Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.340 | 3.380 | 3.300 | 3.340 | 2.992 | 88,666 |
| 2025-10-30 | 3.400 | 3.400 | 3.380 | 3.400 | 3.046 | 1,730 |
| 2025-10-29 | 3.380 | 3.420 | 3.360 | 3.420 | 3.063 | 16,255 |
| 2025-10-28 | 3.320 | 3.340 | 3.280 | 3.340 | 2.992 | 32,111 |
| 2025-10-27 | 3.340 | 3.360 | 3.280 | 3.320 | 2.974 | 32,618 |
| 2025-10-24 | 3.340 | 3.360 | 3.280 | 3.360 | 3.010 | 223,003 |
| 2025-10-22 | 3.360 | 3.380 | 3.300 | 3.380 | 3.028 | 122,650 |
| 2025-10-21 | 3.320 | 3.380 | 3.260 | 3.360 | 3.010 | 501,191 |
| 2025-10-20 | 3.520 | 3.540 | 3.260 | 3.300 | 2.956 | 196,668 |
| 2025-10-17 | 3.540 | 3.580 | 3.500 | 3.500 | 3.135 | 141,389 |
| 2025-10-16 | 3.560 | 3.560 | 3.520 | 3.540 | 3.171 | 215,674 |
| 2025-10-15 | 3.560 | 3.580 | 3.520 | 3.560 | 3.189 | 239,473 |
| 2025-10-14 | 3.620 | 3.640 | 3.540 | 3.540 | 3.171 | 492,079 |
| 2025-10-10 | 3.660 | 3.740 | 3.660 | 3.720 | 3.332 | 616,876 |
| 2025-10-09 | 3.680 | 3.680 | 3.580 | 3.640 | 3.261 | 317,738 |
| 2025-10-08 | 3.640 | 3.660 | 3.560 | 3.640 | 3.261 | 486,159 |
| 2025-10-07 | 3.640 | 3.660 | 3.620 | 3.640 | 3.261 | 794,674 |
| 2025-10-06 | 3.520 | 3.640 | 3.520 | 3.620 | 3.243 | 4,214,475 |
| 2025-10-03 | 3.480 | 3.480 | 3.400 | 3.460 | 3.099 | 52,406 |
| 2025-10-02 | 3.520 | 3.520 | 3.480 | 3.500 | 3.135 | 26,671 |
| 2025-10-01 | 3.520 | 3.520 | 3.500 | 3.500 | 3.135 | 765 |
| 2025-09-30 | 3.520 | 3.520 | 3.440 | 3.520 | 3.153 | 20,221 |
| 2025-09-29 | 3.540 | 3.560 | 3.500 | 3.540 | 3.171 | 83,727 |
| 2025-09-26 | 3.560 | 3.580 | 3.540 | 3.560 | 3.189 | 10,217 |
| 2025-09-25 | 3.560 | 3.580 | 3.560 | 3.580 | 3.207 | 29,689 |
| 2025-09-24 | 3.480 | 3.540 | 3.460 | 3.540 | 3.171 | 136,496 |
| 2025-09-23 | 3.500 | 3.520 | 3.460 | 3.480 | 3.117 | 199,872 |
| 2025-09-22 | 3.560 | 3.560 | 3.480 | 3.500 | 3.135 | 222,021 |
| 2025-09-19 | 3.560 | 3.600 | 3.540 | 3.560 | 3.189 | 170,469 |
| 2025-09-18 | 3.580 | 3.620 | 3.520 | 3.580 | 3.207 | 288,191 |
| 2025-09-17 | 3.720 | 3.720 | 3.600 | 3.620 | 3.243 | 166,545 |
| 2025-09-16 | 3.760 | 3.780 | 3.680 | 3.720 | 3.332 | 392,525 |
| 2025-09-15 | 3.800 | 3.800 | 3.740 | 3.760 | 3.368 | 407,348 |
| 2025-09-12 | 3.620 | 3.720 | 3.620 | 3.700 | 3.314 | 265,523 |
| 2025-09-11 | 3.480 | 3.620 | 3.480 | 3.620 | 3.243 | 346,262 |
| 2025-09-10 | 3.560 | 3.600 | 3.520 | 3.560 | 3.189 | 405,744 |
| 2025-09-09 | 3.540 | 3.560 | 3.480 | 3.560 | 3.189 | 287,774 |
| 2025-09-08 | 3.660 | 3.700 | 3.560 | 3.580 | 3.207 | 483,316 |
| 2025-09-05 | 3.700 | 3.740 | 3.580 | 3.640 | 3.261 | 1,254,547 |
| 2025-09-04 | 3.520 | 3.720 | 3.520 | 3.700 | 3.314 | 12,397,350 |
← NewerPage 5 of 5 · 280 trading days
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.