Hoa Phat Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	21,700.00	21,850.00	21,550.00	21,750.00	14,710.41	17,133,458
2023-06-05	21,800.00	22,050.00	21,600.00	21,650.00	14,642.77	29,176,931
2023-06-02	21,500.00	21,800.00	21,450.00	21,600.00	14,608.96	27,611,963
2023-06-01	21,150.00	21,400.00	21,050.00	21,400.00	14,473.69	15,734,165
2023-05-31	21,400.00	21,450.00	21,150.00	21,200.00	14,338.42	19,697,400
2023-05-30	21,500.00	21,600.00	21,250.00	21,350.00	14,439.87	19,540,875
2023-05-29	21,300.00	21,450.00	21,200.00	21,450.00	14,507.51	16,105,297
2023-05-26	21,300.00	21,400.00	20,850.00	21,100.00	14,270.79	23,360,071
2023-05-25	21,300.00	21,450.00	21,200.00	21,200.00	14,338.42	19,647,742
2023-05-24	21,900.00	21,900.00	21,300.00	21,300.00	14,406.05	29,504,791
2023-05-23	21,950.00	22,050.00	21,600.00	21,700.00	14,676.59	20,172,785
2023-05-22	21,800.00	22,100.00	21,750.00	21,900.00	14,811.86	21,660,069
2023-05-19	22,000.00	22,100.00	21,650.00	21,800.00	14,744.22	18,824,356
2023-05-18	21,900.00	22,200.00	21,800.00	21,950.00	14,845.68	27,066,300
2023-05-17	22,000.00	22,100.00	21,750.00	21,800.00	14,744.22	42,240,285
2023-05-16	22,100.00	22,300.00	21,900.00	22,000.00	14,879.49	26,868,976
2023-05-15	22,450.00	22,600.00	22,100.00	22,100.00	14,947.13	25,951,746
2023-05-12	21,750.00	22,500.00	21,600.00	22,350.00	15,116.21	65,630,850
2023-05-11	21,800.00	21,950.00	21,600.00	21,750.00	14,710.41	19,950,629
2023-05-10	21,800.00	21,900.00	21,650.00	21,700.00	14,676.59	12,826,982
2023-05-09	21,600.00	22,150.00	21,600.00	21,800.00	14,744.22	32,544,845
2023-05-08	21,550.00	21,750.00	21,450.00	21,600.00	14,608.96	16,623,370
2023-05-05	21,300.00	21,700.00	21,200.00	21,450.00	14,507.51	18,623,791
2023-05-04	21,450.00	21,600.00	21,200.00	21,300.00	14,406.05	24,164,769
2023-04-28	21,700.00	21,800.00	21,400.00	21,650.00	14,642.77	24,236,208
2023-04-27	22,000.00	22,000.00	21,600.00	21,700.00	14,676.59	27,880,294
2023-04-26	21,050.00	22,000.00	20,900.00	22,000.00	14,879.49	62,929,181
2023-04-25	20,800.00	21,250.00	20,700.00	21,050.00	14,236.97	30,544,567
2023-04-24	20,700.00	20,800.00	20,550.00	20,650.00	13,966.43	23,755,451
2023-04-21	20,800.00	20,850.00	20,700.00	20,700.00	14,000.25	19,479,528
2023-04-20	20,800.00	20,900.00	20,750.00	20,800.00	14,067.88	9,643,750
2023-04-19	21,050.00	21,050.00	20,800.00	20,800.00	14,067.88	15,215,656
2023-04-18	20,900.00	21,000.00	20,800.00	20,950.00	14,169.33	16,802,112
2023-04-17	20,600.00	20,900.00	20,600.00	20,850.00	14,101.70	13,468,029
2023-04-14	20,550.00	20,850.00	20,500.00	20,650.00	13,966.43	20,049,075
2023-04-13	20,800.00	20,800.00	20,350.00	20,450.00	13,831.16	21,891,953
2023-04-12	20,900.00	20,900.00	20,650.00	20,750.00	14,034.07	15,664,469
2023-04-11	20,700.00	20,850.00	20,600.00	20,800.00	14,067.88	21,295,341
2023-04-10	21,250.00	21,350.00	20,600.00	20,700.00	14,000.25	38,979,962
2023-04-07	21,500.00	21,600.00	21,100.00	21,200.00	14,338.42	26,953,481
2023-04-06	21,550.00	21,900.00	21,400.00	21,500.00	14,541.32	40,494,691
2023-04-05	21,100.00	21,500.00	20,950.00	21,500.00	14,541.32	37,058,966
2023-04-04	21,150.00	21,200.00	20,950.00	21,100.00	14,270.79	28,843,114
2023-04-03	21,050.00	21,100.00	20,850.00	21,000.00	14,203.15	31,029,972
2023-03-31	20,800.00	20,900.00	20,350.00	20,800.00	14,067.88	34,514,484
2023-03-30	21,000.00	21,150.00	20,750.00	20,800.00	14,067.88	30,638,803
2023-03-29	20,700.00	21,100.00	20,700.00	20,800.00	14,067.88	26,511,841
2023-03-28	20,900.00	21,000.00	20,700.00	20,700.00	14,000.25	18,151,601
2023-03-27	20,400.00	20,900.00	20,350.00	20,800.00	14,067.88	29,887,685
2023-03-24	20,450.00	20,500.00	20,300.00	20,400.00	13,797.35	22,287,623
2023-03-23	20,200.00	20,400.00	20,050.00	20,400.00	13,797.35	20,647,008
2023-03-22	20,550.00	20,600.00	20,150.00	20,300.00	13,729.71	18,785,544
2023-03-21	20,200.00	20,550.00	19,850.00	20,450.00	13,831.16	28,797,810
2023-03-20	20,400.00	20,600.00	20,000.00	20,000.00	13,526.81	33,379,889
2023-03-17	21,050.00	21,050.00	20,400.00	20,400.00	13,797.35	49,679,315
2023-03-16	21,000.00	21,100.00	20,500.00	20,850.00	14,101.70	43,919,233
2023-03-15	20,800.00	21,300.00	20,600.00	21,300.00	14,406.05	39,866,846
2023-03-14	21,050.00	21,100.00	20,200.00	20,300.00	13,729.71	44,889,604
2023-03-13	21,050.00	21,400.00	20,900.00	21,100.00	14,270.79	30,593,501
2023-03-10	21,150.00	21,450.00	21,000.00	21,300.00	14,406.05	32,682,059

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	500.0001 VND
2022-06-17	649.9999 VND
2021-05-31	675.0001 VND
2020-07-29	600.0003 VND

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