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
2024-02-2328,549.9928,849.9928,399.9928,399.9919,208.0741,438,347
2024-02-2228,699.9928,799.9928,549.9928,549.9919,309.5232,827,259
2024-02-2129,099.9929,149.9928,699.9928,799.9919,478.6147,680,207
2024-02-2029,199.9929,349.9929,049.9929,199.9919,749.1431,566,049
2024-02-1928,649.9929,399.9928,449.9929,199.9919,749.1468,516,903
2024-02-1628,749.9928,799.9928,599.9928,599.9919,343.3425,508,452
2024-02-1528,299.9928,899.9928,249.9928,699.9919,410.9754,435,201
2024-02-0728,049.9928,299.9928,049.9928,149.9919,038.9920,049,655
2024-02-0628,149.9928,249.9927,999.9928,049.9918,971.3522,238,110
2024-02-0527,899.9928,299.9927,899.9927,999.9918,937.5423,625,787
2024-02-0227,699.9928,099.9927,699.9927,899.9918,869.9021,913,879
2024-02-0127,749.9928,099.9927,699.9927,849.9918,836.0815,443,620
2024-01-3127,949.9928,099.9927,749.9927,749.9918,768.4536,731,106
2024-01-3027,999.9928,099.9927,849.9927,999.9918,937.5425,585,986
2024-01-2928,349.9928,399.9927,999.9927,999.9918,937.5431,739,274
2024-01-2628,399.9928,499.9928,249.9928,349.9919,174.2531,421,723
2024-01-2528,249.9928,399.9927,999.9928,249.9919,106.6222,835,608
2024-01-2428,299.9928,499.9928,249.9928,249.9919,106.6223,840,247
2024-01-2328,449.9928,499.9928,249.9928,349.9919,174.2536,762,180
2024-01-2227,999.9928,649.9927,849.9928,299.9919,140.4496,951,942
2024-01-1927,749.9927,899.9927,599.9927,799.9918,802.2721,790,023
2024-01-1827,699.9927,849.9927,599.9927,649.9918,700.8218,925,372
2024-01-1727,849.9927,949.9927,649.9927,649.9918,700.8234,261,687
2024-01-1627,099.9927,799.9927,049.9927,799.9918,802.2730,153,979
2024-01-1527,199.9927,449.9927,099.9927,099.9918,328.8318,324,461
2024-01-1227,349.9927,449.9927,049.9927,149.9918,362.6541,877,866
2024-01-1127,449.9927,649.9927,399.9927,499.9918,599.3722,273,539
2024-01-1027,699.9927,749.9927,249.9927,349.9918,497.9147,475,327
2024-01-0927,899.9927,949.9927,499.9927,699.9918,734.6343,328,995
2024-01-0827,949.9928,249.9927,849.9927,849.9918,836.0847,791,715
2024-01-0527,749.9927,899.9927,549.9927,799.9918,802.2725,246,510
2024-01-0427,799.9928,099.9927,699.9927,749.9918,768.4557,488,610
2024-01-0327,399.9927,799.9927,399.9927,799.9918,802.2726,970,034
2024-01-0228,099.9928,149.9927,449.9927,449.9918,565.5532,215,819
2023-12-2927,949.9928,099.9927,799.9927,949.9918,903.7232,924,121
2023-12-2827,749.9928,199.9927,649.9927,949.9918,903.7247,199,010
2023-12-2727,849.9927,999.9927,749.9927,749.9918,768.4530,458,465
2023-12-2627,399.9927,899.9927,399.9927,799.9918,802.2749,139,897
2023-12-2527,149.9927,599.9927,149.9927,449.9918,565.5532,227,872
2023-12-2227,199.9927,349.9927,049.9927,049.9918,295.0125,447,902
2023-12-2127,099.9927,299.9926,949.9927,199.9918,396.4622,073,889
2023-12-2027,199.9927,349.9927,099.9927,199.9918,396.4626,118,000
2023-12-1926,600.0027,199.9926,549.9927,199.9918,396.4630,997,591
2023-12-1826,899.9926,999.9926,600.0026,600.0017,990.6622,444,730
2023-12-1527,099.9927,199.9926,749.9926,799.9918,125.9352,529,014
2023-12-1427,549.9927,549.9927,049.9927,049.9918,295.0146,945,347
2023-12-1328,099.9928,199.9927,299.9927,349.9918,497.9148,725,788
2023-12-1227,499.9928,199.9927,499.9927,949.9918,903.7246,800,292
2023-12-1127,699.9927,799.9927,299.9927,499.9918,599.3726,122,066
2023-12-0827,799.9928,249.9927,499.9927,699.9918,734.6376,641,946
2023-12-0727,649.9927,899.9926,949.9927,599.9918,667.0073,000,618
2023-12-0627,249.9927,599.9927,199.9927,599.9918,667.0027,077,046
2023-12-0527,499.9927,549.9927,149.9927,249.9918,430.2832,896,663
2023-12-0427,199.9927,749.9927,049.9927,499.9918,599.3761,538,387
2023-12-0126,799.9927,099.9926,450.0026,899.9918,193.5625,385,758
2023-11-3027,099.9927,199.9926,549.9926,549.9917,956.8431,045,363
2023-11-2926,700.0027,099.9926,649.9926,999.9918,261.2033,545,562
2023-11-2826,399.9926,700.0026,050.0026,700.0018,058.2929,820,167
2023-11-2726,499.9926,749.9926,200.0026,299.9917,787.7624,284,124
2023-11-2426,000.0026,399.9925,550.0026,399.9917,855.3938,083,789
← NewerPage 12 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.