Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HPG.VN stock page

Hoa Phat Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1525,449.9925,449.9925,199.9925,199.9918,748.1622,789,079
2024-08-1425,499.9925,699.9925,299.9925,449.9918,934.1519,738,520
2024-08-1325,899.9925,949.9925,199.9925,399.9918,896.9535,725,282
2024-08-1226,049.9926,099.9925,699.9925,849.9919,231.7417,511,125
2024-08-0925,899.9926,099.9925,699.9926,049.9919,380.5417,665,829
2024-08-0825,949.9926,099.9925,549.9925,599.9919,045.7528,891,376
2024-08-0726,449.9926,449.9925,949.9926,049.9919,380.5421,449,610
2024-08-0626,049.9926,449.9925,849.9926,299.9919,566.5326,964,176
2024-08-0526,799.9926,849.9925,799.9925,949.9919,306.1460,733,217
2024-08-0226,649.9927,299.9926,499.9927,249.9920,273.3123,287,447
2024-08-0127,499.9927,649.9926,599.9926,699.9919,864.1241,514,540
2024-07-3127,899.9927,899.9927,099.9927,199.9920,236.1132,444,157
2024-07-3027,999.9928,199.9927,899.9927,899.9920,756.8920,608,902
2024-07-2927,649.9928,099.9927,599.9927,899.9920,756.8922,092,503
2024-07-2627,349.9927,649.9927,349.9927,449.9920,422.1011,704,311
2024-07-2527,599.9927,649.9927,299.9927,349.9920,347.7017,714,009
2024-07-2427,749.9927,949.9927,099.9927,699.9920,608.0925,427,299
2024-07-2328,049.9928,199.9927,799.9927,799.9920,682.4920,909,994
2024-07-2228,099.9928,199.9927,749.9928,049.9920,868.4926,544,416
2024-07-1928,399.9928,399.9928,199.9928,199.9920,980.0819,971,962
2024-07-1828,199.9928,449.9928,049.9928,399.9921,128.8827,703,427
2024-07-1728,549.9928,599.9927,599.9928,199.9920,980.0834,413,874
2024-07-1628,499.9928,649.9928,399.9928,449.9921,166.0816,949,623
2024-07-1528,549.9928,749.9928,199.9928,449.9921,166.0821,795,449
2024-07-1228,899.9928,949.9928,449.9928,499.9921,203.2724,292,653
2024-07-1129,149.9929,249.9928,849.9928,849.9921,463.6719,520,390
2024-07-1029,099.9929,499.9928,949.9928,949.9921,538.0641,368,363
2024-07-0928,799.9929,199.9928,749.9928,999.9921,575.2630,128,205
2024-07-0828,699.9929,049.9928,649.9928,799.9921,426.4725,805,161
2024-07-0528,699.9928,949.9928,599.9928,649.9921,314.8720,619,224
2024-07-0428,849.9929,049.9928,599.9928,699.9921,352.0712,372,601
2024-07-0328,999.9929,099.9928,699.9928,749.9921,389.2725,767,701
2024-07-0228,349.9928,849.9928,249.9928,699.9921,352.0728,219,785
2024-07-0128,299.9928,499.9928,049.9928,349.9921,091.6818,117,705
2024-06-2828,749.9928,899.9928,299.9928,299.9921,054.4830,838,298
2024-06-2728,999.9929,049.9928,699.9928,849.9921,463.6713,306,515
2024-06-2628,749.9929,199.9928,599.9928,899.9921,500.8626,768,499
2024-06-2528,599.9929,049.9928,499.9928,699.9921,352.0723,497,500
2024-06-2428,999.9929,099.9928,249.9928,699.9921,352.0750,644,006
2024-06-2129,349.9929,349.9928,999.9929,049.9921,612.4620,464,613
2024-06-2029,249.9929,399.9928,949.9929,349.9921,835.6536,845,644
2024-06-1929,499.9929,549.9929,249.9929,349.9921,835.6526,181,548
2024-06-1829,499.9929,699.9929,399.9929,399.9921,872.8526,654,900
2024-06-1729,099.9929,949.9928,999.9929,449.9921,910.0545,455,668
2024-06-1429,499.9929,949.9929,099.9929,099.9921,649.6657,010,816
2024-06-1329,649.9929,699.9929,299.9929,499.9921,947.2529,764,291
2024-06-1228,999.9929,599.9928,999.9929,599.9922,021.6532,868,407
2024-06-1129,399.9929,649.9929,049.9929,099.9921,649.6638,253,043
2024-06-1029,399.9929,449.9929,149.9929,299.9921,798.4527,264,608
2024-06-0729,349.9929,399.9929,099.9929,299.9921,798.4521,625,632
2024-06-0629,249.9929,649.9928,899.9929,299.9921,798.4536,348,547
2024-06-0529,299.9929,499.9929,099.9929,249.9921,761.2625,338,660
2024-06-0428,999.9929,799.9928,999.9929,299.9921,798.4559,198,522
2024-06-0328,799.9929,099.9928,799.9928,999.9921,575.2627,264,092
2024-05-3128,399.9928,799.9928,049.9928,599.9921,277.6723,492,034
2024-05-3028,499.9928,549.9927,999.9928,249.9921,017.2836,233,719
2024-05-2929,099.9929,249.9928,599.9928,599.9921,277.6731,837,801
2024-05-2828,999.9929,199.9928,799.9929,149.9921,686.8623,412,543
2024-05-2728,899.9929,299.9928,649.9928,899.9921,500.8622,894,390
2024-05-2429,299.9929,499.9928,499.9928,899.9921,500.8640,066,988
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11500.0001 VND
2022-06-17649.9999 VND
2021-05-31675.0001 VND
2020-07-29600.0003 VND

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