Hoa Phat Group Joint Stock Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.720	2.740	2.720	2.740	2.740	631,173
2026-10-19	2.700	2.700	2.660	2.660	2.660	119,249
2026-10-15	2.700	2.740	2.700	2.700	2.700	23,087
2026-10-14	2.680	2.740	2.680	2.700	2.700	5,759
2026-10-12	2.640	2.720	2.640	2.720	2.720	29,267
2026-10-09	2.640	2.640	2.640	2.640	2.640	1,500
2026-10-08	2.660	2.660	2.660	2.660	2.660	400
2026-10-07	2.660	2.660	2.660	2.660	2.660	4,110
2026-10-06	2.660	2.660	2.620	2.660	2.660	1,823
2026-10-05	2.660	2.680	2.660	2.680	2.680	13,216
2026-10-02	2.600	2.600	2.560	2.560	2.560	27,509
2026-10-01	2.600	2.620	2.600	2.600	2.600	8,941
2026-09-30	2.620	2.640	2.600	2.620	2.620	13,887
2026-09-29	2.620	2.640	2.620	2.640	2.640	37,866
2026-09-28	2.680	2.680	2.620	2.640	2.640	43,010
2026-09-25	2.700	2.700	2.680	2.700	2.700	3,983
2026-09-24	2.720	2.720	2.680	2.700	2.700	12,572
2026-09-23	2.700	2.720	2.700	2.720	2.720	13,936
2026-09-22	2.720	2.720	2.700	2.720	2.720	1,555
2026-09-21	2.740	2.740	2.700	2.720	2.720	29,374
2026-09-18	2.760	2.760	2.720	2.740	2.740	1,410
2026-09-17	2.740	2.760	2.740	2.740	2.740	5,705
2026-09-16	2.700	2.720	2.700	2.720	2.720	6,248
2026-09-15	2.700	2.720	2.700	2.720	2.720	4,255
2026-09-14	2.720	2.720	2.660	2.660	2.660	144,065
2026-09-11	2.760	2.780	2.760	2.760	2.760	43,447
2026-09-10	2.800	2.820	2.800	2.800	2.800	93,255
2026-09-09	2.800	2.840	2.800	2.840	2.840	175,345
2026-09-08	2.800	2.800	2.780	2.780	2.780	46
2026-09-07	2.800	2.820	2.780	2.780	2.780	954,764
2026-09-04	2.760	2.780	2.760	2.780	2.780	1,144
2026-09-03	2.760	2.800	2.760	2.780	2.780	168,788
2026-09-02	2.800	2.800	2.740	2.780	2.780	387,144
2026-09-01	2.860	2.860	2.860	2.860	2.860	74,140
2026-08-31	2.820	2.860	2.820	2.840	2.840	82,473
2026-08-28	2.800	2.840	2.800	2.820	2.820	85,424
2026-08-27	2.820	2.820	2.820	2.820	2.820	87,281
2026-08-26	2.800	2.800	2.760	2.800	2.800	51,501
2026-08-25	2.780	2.800	2.780	2.780	2.780	79,072
2026-08-24	2.760	2.800	2.740	2.800	2.800	333,090
2026-08-21	2.700	2.760	2.700	2.740	2.740	24,830
2026-08-20	2.680	2.700	2.680	2.700	2.700	10,093
2026-08-19	2.680	2.700	2.680	2.700	2.700	9,061
2026-08-18	2.720	2.740	2.700	2.700	2.700	18,506
2026-08-17	2.720	2.740	2.680	2.720	2.720	34,145
2026-08-14	2.760	2.800	2.740	2.760	2.760	41,169
2026-08-13	2.860	2.860	2.800	2.820	2.820	41,268
2026-08-12	2.800	2.800	2.800	2.800	2.800	0
2026-08-11	2.820	2.820	2.800	2.800	2.800	404,610
2026-08-10	2.820	2.820	2.800	2.820	2.820	59,780
2026-08-07	2.800	2.840	2.800	2.820	2.820	33,987
2026-08-06	2.820	2.840	2.780	2.800	2.800	77,596
2026-08-05	2.860	2.860	2.820	2.820	2.820	561,900
2026-08-04	2.860	2.860	2.820	2.840	2.840	227,605
2026-08-03	2.820	2.900	2.820	2.880	2.880	181,253
2026-07-31	2.780	2.820	2.760	2.800	2.800	854,827
2026-07-30	2.780	2.820	2.760	2.780	2.780	1,085,334
2026-07-29	2.660	2.660	2.660	2.660	2.660	0
2026-07-28	2.660	2.660	2.660	2.660	2.660	0
2026-07-27	2.700	2.700	2.640	2.660	2.660	116,129

Page 1 of 5 · 249 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.