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
2023-08-2926,899.9927,149.9926,700.0026,999.9918,261.2026,136,876
2023-08-2826,000.0026,849.9926,000.0026,849.9918,159.7433,563,423
2023-08-2526,200.0026,399.9925,950.0025,950.0017,551.0431,767,894
2023-08-2425,650.0026,299.9925,600.0026,299.9917,787.7624,156,798
2023-08-2326,350.0026,450.0025,650.0025,650.0017,348.1431,731,041
2023-08-2226,200.0026,350.0025,100.0026,150.0017,686.3154,512,169
2023-08-2126,450.0026,549.9925,900.0026,200.0017,720.1245,710,957
2023-08-1827,899.9927,999.9926,200.0026,499.9917,923.0267,369,046
2023-08-1727,999.9928,699.9927,999.9928,099.9919,005.1768,624,103
2023-08-1627,949.9927,999.9927,649.9927,949.9918,903.7221,772,207
2023-08-1528,149.9928,249.9927,849.9927,949.9918,903.7226,573,988
2023-08-1427,799.9928,349.9927,649.9928,149.9919,038.9965,594,924
2023-08-1127,399.9927,749.9927,149.9927,699.9918,734.6334,233,969
2023-08-1027,899.9927,899.9927,299.9927,349.9918,497.9124,778,138
2023-08-0927,199.9927,849.9927,049.9927,799.9918,802.2762,091,820
2023-08-0827,599.9927,899.9927,149.9927,199.9918,396.4637,691,778
2023-08-0727,549.9927,749.9927,299.9927,549.9918,633.1834,514,061
2023-08-0426,799.9927,499.9926,799.9927,349.9918,497.9132,192,024
2023-08-0327,349.9927,499.9926,499.9926,849.9918,159.7484,738,328
2023-08-0227,399.9927,849.9927,249.9927,499.9918,599.3726,897,043
2023-08-0128,099.9928,099.9927,499.9927,499.9918,599.3740,893,439
2023-07-3128,199.9928,249.9927,349.9928,199.9919,072.8067,589,944
2023-07-2828,399.9928,599.9928,149.9928,299.9919,140.4433,453,071
2023-07-2728,399.9928,699.9928,099.9928,399.9919,208.0730,950,796
2023-07-2628,249.9928,449.9928,149.9928,399.9919,208.0733,510,221
2023-07-2528,249.9928,349.9927,999.9928,249.9919,106.6229,367,098
2023-07-2428,449.9928,599.9927,999.9928,249.9919,106.6225,306,797
2023-07-2128,349.9928,399.9928,099.9928,399.9919,208.0726,798,075
2023-07-2027,299.9928,199.9927,299.9928,199.9919,072.8045,150,428
2023-07-1927,099.9927,699.9927,049.9927,399.9918,531.7322,329,296
2023-07-1827,299.9927,349.9927,049.9927,199.9918,396.4618,139,113
2023-07-1727,699.9927,749.9927,199.9927,299.9918,464.1018,286,346
2023-07-1427,149.9927,499.9927,049.9927,499.9918,599.3724,797,842
2023-07-1327,499.9927,499.9926,899.9927,049.9918,295.0120,636,844
2023-07-1227,299.9927,449.9926,649.9926,999.9918,261.2040,304,913
2023-07-1127,799.9928,049.9927,249.9927,299.9918,464.1035,167,447
2023-07-1027,449.9927,949.9927,349.9927,699.9918,734.6335,236,706
2023-07-0726,899.9927,449.9926,499.9927,449.9918,565.5536,632,804
2023-07-0626,899.9927,149.9926,499.9926,999.9918,261.2040,832,137
2023-07-0526,399.9927,199.9926,250.0026,949.9918,227.3848,690,214
2023-07-0426,150.0026,250.0025,900.0026,250.0017,753.9431,549,351
2023-07-0326,200.0026,450.0025,900.0026,200.0017,720.1225,158,954
2023-06-3025,700.0026,200.0025,650.0026,150.0017,686.3147,870,419
2023-06-2926,649.9926,700.0025,800.0025,800.0017,449.5957,314,370
2023-06-2826,000.0026,700.0025,900.0026,600.0017,990.6647,144,852
2023-06-2725,350.0025,800.0025,100.0025,800.0017,449.5929,109,847
2023-06-2625,400.0025,500.0024,700.0025,200.0017,043.7829,619,643
2023-06-2324,850.0025,550.0024,750.0025,400.0017,179.0543,036,185
2023-06-2224,700.0024,950.0024,350.0024,850.0016,807.0633,448,715
2023-06-2123,700.0024,650.0023,500.0024,600.0016,637.9855,163,817
2023-06-2023,350.0023,650.0023,300.0023,650.0015,995.4521,211,256
2023-06-1923,450.0023,500.0023,300.0023,350.0015,792.5519,400,031
2023-06-1623,250.0023,800.0023,150.0023,450.0015,860.1948,022,731
2023-06-1523,000.0023,250.0023,000.0023,150.0015,657.2825,679,206
2023-06-1423,450.0023,450.0023,100.0023,100.0015,623.4737,281,270
2023-06-1323,000.0023,450.0022,900.0023,400.0015,826.3753,940,936
2023-06-1223,100.0023,150.0022,500.0022,950.0015,522.0232,262,283
2023-06-0922,800.0022,900.0022,500.0022,900.0015,488.2035,218,704
2023-06-0822,700.0023,150.0022,700.0022,800.0015,420.5662,049,632
2023-06-0722,000.0022,800.0022,000.0022,600.0015,285.3080,607,217
← NewerPage 14 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.