Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 21,150.00 | 21,450.00 | 21,000.00 | 21,300.00 | 14,406.05 | 32,682,059 |
| 2023-03-09 | 21,200.00 | 21,550.00 | 21,200.00 | 21,200.00 | 14,338.42 | 34,224,518 |
| 2023-03-08 | 20,900.00 | 21,200.00 | 20,800.00 | 21,200.00 | 14,338.42 | 23,537,505 |
| 2023-03-07 | 20,600.00 | 21,350.00 | 20,550.00 | 21,100.00 | 14,270.79 | 42,952,635 |
| 2023-03-06 | 20,650.00 | 20,850.00 | 20,400.00 | 20,400.00 | 13,797.35 | 17,046,193 |
| 2023-03-03 | 20,800.00 | 21,100.00 | 20,350.00 | 20,350.00 | 13,763.53 | 31,381,356 |
| 2023-03-02 | 21,000.00 | 21,100.00 | 20,600.00 | 20,600.00 | 13,932.62 | 13,987,554 |
| 2023-03-01 | 20,000.00 | 20,900.00 | 19,800.00 | 20,900.00 | 14,135.52 | 28,249,246 |
| 2023-02-28 | 20,450.00 | 20,500.00 | 19,900.00 | 20,000.00 | 13,526.81 | 23,710,874 |
| 2023-02-27 | 20,400.00 | 20,550.00 | 19,950.00 | 20,100.00 | 13,594.45 | 45,572,626 |
| 2023-02-24 | 21,500.00 | 21,500.00 | 20,650.00 | 20,800.00 | 14,067.88 | 22,011,743 |
| 2023-02-23 | 21,150.00 | 21,500.00 | 20,400.00 | 21,500.00 | 14,541.32 | 48,769,637 |
| 2023-02-22 | 21,400.00 | 22,100.00 | 21,200.00 | 21,200.00 | 14,338.42 | 49,800,268 |
| 2023-02-21 | 22,050.00 | 22,300.00 | 21,600.00 | 21,600.00 | 14,608.96 | 31,129,289 |
| 2023-02-20 | 21,000.00 | 21,900.00 | 21,000.00 | 21,900.00 | 14,811.86 | 37,376,954 |
| 2023-02-17 | 21,300.00 | 21,350.00 | 21,000.00 | 21,000.00 | 14,203.15 | 19,883,256 |
| 2023-02-16 | 20,950.00 | 21,400.00 | 20,600.00 | 21,300.00 | 14,406.05 | 34,724,441 |
| 2023-02-15 | 20,600.00 | 21,050.00 | 20,250.00 | 20,800.00 | 14,067.88 | 29,150,647 |
| 2023-02-14 | 20,300.00 | 20,900.00 | 20,250.00 | 20,600.00 | 13,932.62 | 25,111,764 |
| 2023-02-13 | 20,400.00 | 20,400.00 | 19,750.00 | 20,200.00 | 13,662.08 | 27,358,300 |
| 2023-02-10 | 20,700.00 | 20,800.00 | 20,150.00 | 20,500.00 | 13,864.98 | 23,220,388 |
| 2023-02-09 | 21,000.00 | 21,250.00 | 20,600.00 | 20,600.00 | 13,932.62 | 23,874,660 |
| 2023-02-08 | 19,750.00 | 21,100.00 | 19,750.00 | 20,850.00 | 14,101.70 | 49,095,759 |
| 2023-02-07 | 21,150.00 | 21,200.00 | 19,700.00 | 19,750.00 | 13,357.73 | 62,984,290 |
| 2023-02-06 | 21,100.00 | 21,150.00 | 20,550.00 | 21,150.00 | 14,304.60 | 33,486,467 |
| 2023-02-03 | 21,450.00 | 21,550.00 | 21,000.00 | 21,100.00 | 14,270.79 | 30,515,675 |
| 2023-02-02 | 21,200.00 | 21,700.00 | 21,100.00 | 21,300.00 | 14,406.05 | 37,291,142 |
| 2023-02-01 | 22,200.00 | 22,650.00 | 21,000.00 | 21,100.00 | 14,270.79 | 75,366,652 |
| 2023-01-31 | 21,900.00 | 22,100.00 | 21,700.00 | 22,100.00 | 14,947.13 | 41,238,115 |
| 2023-01-30 | 21,700.00 | 22,200.00 | 21,350.00 | 21,750.00 | 14,710.41 | 61,769,981 |
| 2023-01-27 | 21,000.00 | 21,550.00 | 20,850.00 | 21,500.00 | 14,541.32 | 38,586,036 |
| 2023-01-19 | 21,600.00 | 21,850.00 | 20,850.00 | 21,150.00 | 14,304.60 | 66,037,262 |
| 2023-01-18 | 22,000.00 | 22,050.00 | 21,550.00 | 21,700.00 | 14,676.59 | 38,405,696 |
| 2023-01-17 | 20,450.00 | 21,650.00 | 20,450.00 | 21,650.00 | 14,642.77 | 61,056,175 |
| 2023-01-16 | 20,000.00 | 20,650.00 | 19,950.00 | 20,250.00 | 13,695.90 | 36,142,349 |
| 2023-01-13 | 20,250.00 | 20,350.00 | 19,900.00 | 19,950.00 | 13,492.99 | 30,452,365 |
| 2023-01-12 | 20,100.00 | 20,250.00 | 19,900.00 | 20,050.00 | 13,560.63 | 33,680,887 |
| 2023-01-11 | 20,000.00 | 20,550.00 | 19,900.00 | 20,200.00 | 13,662.08 | 37,329,912 |
| 2023-01-10 | 19,600.00 | 20,100.00 | 19,200.00 | 19,800.00 | 13,391.54 | 39,597,645 |
| 2023-01-09 | 19,800.00 | 20,100.00 | 19,500.00 | 19,600.00 | 13,256.27 | 23,500,624 |
| 2023-01-06 | 19,700.00 | 20,100.00 | 19,200.00 | 19,400.00 | 13,121.01 | 28,902,211 |
| 2023-01-05 | 19,400.00 | 20,000.00 | 19,150.00 | 19,800.00 | 13,391.54 | 31,540,639 |
| 2023-01-04 | 19,450.00 | 19,800.00 | 19,300.00 | 19,400.00 | 13,121.01 | 29,731,158 |
| 2023-01-03 | 18,300.00 | 19,250.00 | 18,200.00 | 19,250.00 | 13,019.56 | 41,832,999 |
| 2022-12-30 | 18,100.00 | 18,450.00 | 17,900.00 | 18,000.00 | 12,174.13 | 22,023,650 |
| 2022-12-29 | 18,300.00 | 18,500.00 | 17,850.00 | 18,000.00 | 12,174.13 | 25,366,156 |
| 2022-12-28 | 18,400.00 | 18,500.00 | 17,950.00 | 18,200.00 | 12,309.40 | 22,921,567 |
| 2022-12-27 | 17,100.00 | 18,250.00 | 17,100.00 | 18,250.00 | 12,343.22 | 35,414,287 |
| 2022-12-26 | 18,300.00 | 18,300.00 | 17,100.00 | 17,100.00 | 11,565.42 | 53,468,310 |
| 2022-12-23 | 18,850.00 | 18,900.00 | 18,100.00 | 18,350.00 | 12,410.85 | 39,755,884 |
| 2022-12-22 | 19,100.00 | 19,600.00 | 18,700.00 | 18,900.00 | 12,782.84 | 28,089,234 |
| 2022-12-21 | 19,400.00 | 19,450.00 | 18,100.00 | 18,900.00 | 12,782.84 | 40,347,021 |
| 2022-12-20 | 19,800.00 | 20,100.00 | 18,750.00 | 19,000.00 | 12,850.47 | 66,523,104 |
| 2022-12-19 | 20,600.00 | 21,250.00 | 20,000.00 | 20,000.00 | 13,526.81 | 72,796,323 |
| 2022-12-16 | 19,200.00 | 20,450.00 | 18,950.00 | 20,400.00 | 13,797.35 | 80,417,294 |
| 2022-12-15 | 19,100.00 | 19,650.00 | 19,100.00 | 19,350.00 | 13,087.19 | 30,791,263 |
| 2022-12-14 | 19,350.00 | 19,600.00 | 19,000.00 | 19,200.00 | 12,985.74 | 50,021,847 |
| 2022-12-13 | 18,600.00 | 19,000.00 | 18,250.00 | 19,000.00 | 12,850.47 | 35,768,575 |
| 2022-12-12 | 19,200.00 | 19,550.00 | 18,600.00 | 18,600.00 | 12,579.93 | 52,028,800 |
| 2022-12-09 | 18,900.00 | 19,450.00 | 18,500.00 | 19,200.00 | 12,985.74 | 50,594,661 |
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.