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
2024-05-2328,849.9929,499.9928,599.9929,499.9921,947.2552,080,996
2024-05-2231,849.9931,949.9931,149.9931,299.9921,169.4658,818,671
2024-05-2131,999.9931,999.9931,449.9931,849.9921,541.4530,323,053
2024-05-2031,649.9932,149.9931,599.9931,999.9921,642.9067,949,405
2024-05-1731,599.9931,599.9931,149.9931,599.9921,372.3642,312,711
2024-05-1631,599.9931,849.9931,449.9931,599.9921,372.3640,229,004
2024-05-1530,249.9931,349.9930,249.9931,199.9921,101.8366,262,509
2024-05-1430,399.9930,699.9930,099.9930,199.9920,425.4823,629,969
2024-05-1330,549.9930,649.9930,099.9930,199.9920,425.4819,125,152
2024-05-1030,599.9930,649.9929,949.9930,449.9920,594.5727,823,128
2024-05-0930,899.9930,899.9930,049.9930,449.9920,594.5728,230,822
2024-05-0830,149.9930,999.9929,749.9930,699.9920,763.6650,486,776
2024-05-0729,399.9930,199.9929,249.9930,149.9920,391.6745,591,646
2024-05-0628,849.9929,349.9928,799.9929,299.9919,816.7842,979,063
2024-05-0328,349.9929,099.9928,349.9928,649.9919,377.1624,327,976
2024-05-0228,399.9928,399.9928,049.9928,349.9919,174.2510,836,423
2024-04-2628,299.9928,549.9928,049.9928,399.9919,208.0727,457,325
2024-04-2528,699.9928,699.9928,299.9928,549.9919,309.5216,588,232
2024-04-2427,899.9928,949.9927,749.9928,799.9919,478.6134,023,270
2024-04-2327,999.9928,049.9927,449.9927,599.9918,667.0026,931,556
2024-04-2228,199.9928,199.9927,849.9927,999.9918,937.5418,020,630
2024-04-1927,799.9928,349.9927,499.9927,799.9918,802.2738,226,085
2024-04-1728,499.9928,549.9927,899.9927,999.9918,937.5423,617,220
2024-04-1628,499.9928,549.9927,849.9928,349.9919,174.2548,803,425
2024-04-1529,849.9929,949.9928,099.9928,499.9919,275.7145,196,850
2024-04-1229,999.9930,099.9929,849.9929,949.9920,256.4020,338,023
2024-04-1129,449.9930,149.9929,449.9929,899.9920,222.5828,279,446
2024-04-1029,949.9930,099.9929,649.9929,649.9920,053.5016,167,152
2024-04-0929,599.9929,899.9929,549.9929,899.9920,222.5814,865,579
2024-04-0829,449.9929,799.9929,299.9929,599.9920,019.6824,377,344
2024-04-0529,449.9929,749.9929,249.9929,449.9919,918.2334,991,466
2024-04-0429,949.9930,049.9929,549.9929,599.9920,019.6840,267,309
2024-04-0330,349.9930,449.9929,949.9929,949.9920,256.4031,420,997
2024-04-0229,899.9930,399.9929,799.9930,399.9920,560.7541,334,237
2024-04-0130,199.9930,349.9929,949.9930,099.9920,357.8531,100,975
2024-03-2930,599.9930,599.9930,249.9930,249.9920,459.3025,790,718
2024-03-2830,849.9930,849.9930,449.9930,549.9920,662.2029,251,561
2024-03-2730,899.9931,099.9930,599.9930,599.9920,696.0237,538,418
2024-03-2630,199.9930,549.9930,099.9930,549.9920,662.2017,679,120
2024-03-2530,549.9930,949.9930,049.9930,199.9920,425.4833,222,638
2024-03-2230,349.9930,699.9930,199.9930,549.9920,662.2054,742,300
2024-03-2130,349.9930,549.9930,099.9930,249.9920,459.3030,444,671
2024-03-2029,849.9930,099.9929,749.9929,999.9920,290.2219,421,520
2024-03-1929,499.9930,599.9929,399.9929,799.9920,154.9539,372,440
2024-03-1830,149.9930,199.9928,999.9929,599.9920,019.6872,900,289
2024-03-1530,349.9930,699.9929,999.9930,099.9920,357.8552,016,021
2024-03-1430,899.9930,899.9930,249.9930,349.9920,526.9445,582,500
2024-03-1330,199.9930,849.9930,099.9930,799.9920,831.2943,265,252
2024-03-1229,849.9930,399.9929,799.9930,199.9920,425.4844,562,469
2024-03-1130,299.9930,599.9929,799.9929,899.9920,222.5844,939,554
2024-03-0830,999.9931,049.9930,249.9930,299.9920,493.1271,928,027
2024-03-0730,699.9931,349.9930,599.9930,999.9920,966.5648,491,046
2024-03-0631,099.9931,149.9930,499.9930,799.9920,831.2940,742,257
2024-03-0530,799.9931,299.9930,699.9931,149.9921,068.0143,877,996
2024-03-0430,999.9931,399.9930,699.9930,799.9920,831.2942,063,098
2024-03-0131,199.9931,199.9930,649.9930,849.9920,865.1139,840,999
2024-02-2930,749.9931,149.9930,499.9930,999.9920,966.5649,477,635
2024-02-2830,399.9930,949.9930,149.9930,599.9920,696.0253,724,010
2024-02-2728,899.9930,449.9928,799.9930,349.9920,526.94127,138,744
2024-02-2628,399.9928,799.9928,299.9928,799.9919,478.6129,586,973
← NewerPage 11 of 21 · 1,249 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.