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
2023-11-2327,299.9927,349.9925,850.0025,850.0017,483.4031,660,140
2023-11-2226,999.9927,199.9926,899.9927,199.9918,396.4626,056,871
2023-11-2126,999.9927,499.9926,949.9927,049.9918,295.0138,873,966
2023-11-2026,100.0026,899.9926,100.0026,649.9918,024.4826,499,005
2023-11-1727,199.9927,399.9926,299.9926,499.9917,923.0262,971,652
2023-11-1626,849.9927,199.9926,799.9927,199.9918,396.4623,712,617
2023-11-1527,549.9927,799.9926,999.9926,999.9918,261.2050,519,446
2023-11-1427,399.9927,499.9926,700.0026,999.9918,261.2035,094,847
2023-11-1326,499.9927,599.9926,499.9927,199.9918,396.4663,956,693
2023-11-1026,399.9927,099.9926,350.0026,499.9917,923.0242,221,409
2023-11-0926,949.9927,399.9926,600.0026,700.0018,058.2945,537,052
2023-11-0825,800.0026,949.9925,600.0026,949.9918,227.3851,573,161
2023-11-0725,800.0026,200.0025,450.0025,800.0017,449.5928,868,232
2023-11-0625,350.0025,900.0025,200.0025,750.0017,415.7768,346,379
2023-11-0325,400.0025,500.0024,750.0025,100.0016,976.1529,763,539
2023-11-0224,200.0025,600.0024,100.0025,250.0017,077.6040,034,263
2023-11-0123,000.0023,950.0022,950.0023,950.0016,198.3651,632,841
2023-10-3123,500.0023,500.0022,900.0023,000.0015,555.8330,451,350
2023-10-3023,350.0023,750.0023,000.0023,000.0015,555.8323,527,486
2023-10-2723,250.0023,500.0022,850.0023,350.0015,792.5531,582,747
2023-10-2623,800.0023,850.0022,600.0022,800.0015,420.5645,172,600
2023-10-2524,050.0024,600.0024,050.0024,050.0016,265.9917,514,173
2023-10-2424,050.0024,400.0023,650.0024,000.0016,232.1714,393,824
2023-10-2324,350.0024,350.0023,700.0024,000.0016,232.1717,393,076
2023-10-2023,700.0024,350.0023,350.0024,350.0016,468.8924,068,502
2023-10-1924,100.0024,200.0023,450.0023,700.0016,029.2730,396,319
2023-10-1824,800.0024,950.0023,200.0024,000.0016,232.1745,765,742
2023-10-1725,200.0025,450.0024,800.0024,800.0016,773.2522,246,822
2023-10-1625,750.0025,800.0025,000.0025,000.0016,908.5123,616,785
2023-10-1325,600.0025,750.0025,050.0025,750.0017,415.7729,690,502
2023-10-1226,299.9926,299.9925,600.0025,800.0017,449.5933,551,807
2023-10-1126,150.0026,250.0025,800.0026,200.0017,720.1220,020,035
2023-10-1025,700.0026,250.0025,600.0026,000.0017,584.8529,251,561
2023-10-0924,950.0025,600.0024,950.0025,500.0017,246.6816,898,161
2023-10-0624,850.0025,300.0024,650.0024,950.0016,874.7030,274,206
2023-10-0525,400.0025,500.0024,850.0024,900.0016,840.8815,281,069
2023-10-0424,500.0025,500.0024,000.0025,250.0017,077.6030,702,835
2023-10-0326,100.0026,100.0024,700.0024,800.0016,773.2559,049,947
2023-10-0226,299.9926,450.0026,000.0026,200.0017,720.1217,249,836
2023-09-2926,799.9926,849.9926,250.0026,299.9917,787.7623,583,534
2023-09-2826,600.0026,849.9926,200.0026,600.0017,990.6625,355,700
2023-09-2726,150.0026,700.0026,150.0026,499.9917,923.0232,360,875
2023-09-2625,850.0026,799.9925,850.0026,200.0017,720.1245,060,796
2023-09-2526,999.9927,499.9925,700.0026,000.0017,584.8553,540,043
2023-09-2227,749.9927,949.9926,749.9927,299.9918,464.1074,597,240
2023-09-2128,399.9929,099.9928,149.9928,399.9919,208.0762,379,673
2023-09-2028,149.9928,549.9928,049.9928,399.9919,208.0739,004,646
2023-09-1927,999.9928,149.9927,499.9928,149.9919,038.9931,991,777
2023-09-1827,599.9928,099.9927,199.9927,599.9918,667.0030,842,227
2023-09-1527,899.9928,099.9927,599.9927,599.9918,667.0037,389,878
2023-09-1428,399.9928,549.9927,749.9927,799.9918,802.2752,456,992
2023-09-1328,799.9929,399.9928,249.9928,399.9919,208.0771,530,468
2023-09-1227,999.9928,749.9927,699.9928,749.9919,444.7933,099,101
2023-09-1128,999.9929,049.9927,749.9927,999.9918,937.5469,256,931
2023-09-0828,499.9929,149.9928,399.9928,749.9919,444.7952,192,847
2023-09-0728,999.9929,299.9928,499.9928,649.9919,377.1649,357,568
2023-09-0627,749.9928,999.9927,399.9928,999.9919,613.8876,933,657
2023-09-0527,799.9927,949.9927,249.9927,799.9918,802.2735,722,995
2023-08-3127,399.9927,899.9927,299.9927,599.9918,667.0037,655,738
2023-08-3026,999.9927,249.9926,749.9927,199.9918,396.4629,678,160
← NewerPage 13 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.