Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 18,900.00 | 19,350.00 | 18,500.00 | 18,900.00 | 12,782.84 | 44,959,156 |
| 2022-12-07 | 18,000.00 | 19,150.00 | 17,700.00 | 18,250.00 | 12,343.22 | 50,442,053 |
| 2022-12-06 | 19,900.00 | 19,950.00 | 18,600.00 | 18,600.00 | 12,579.93 | 96,676,062 |
| 2022-12-05 | 19,800.00 | 20,400.00 | 19,500.00 | 20,000.00 | 13,526.81 | 72,852,373 |
| 2022-12-02 | 18,000.00 | 19,450.00 | 17,800.00 | 19,450.00 | 13,154.82 | 66,331,877 |
| 2022-12-01 | 18,750.00 | 19,650.00 | 18,000.00 | 18,200.00 | 12,309.40 | 97,098,889 |
| 2022-11-30 | 17,550.00 | 18,400.00 | 17,200.00 | 18,400.00 | 12,444.67 | 84,069,801 |
| 2022-11-29 | 16,600.00 | 17,450.00 | 16,350.00 | 17,400.00 | 11,768.33 | 95,513,452 |
| 2022-11-28 | 15,600.00 | 16,350.00 | 15,600.00 | 16,350.00 | 11,058.17 | 85,554,612 |
| 2022-11-25 | 14,600.00 | 15,300.00 | 14,350.00 | 15,300.00 | 10,348.01 | 38,527,230 |
| 2022-11-24 | 13,700.00 | 14,400.00 | 13,600.00 | 14,350.00 | 9,705.49 | 45,179,860 |
| 2022-11-23 | 14,700.00 | 14,850.00 | 13,800.00 | 13,800.00 | 9,333.50 | 44,116,850 |
| 2022-11-22 | 14,650.00 | 15,450.00 | 14,450.00 | 14,800.00 | 10,009.84 | 62,939,419 |
| 2022-11-21 | 15,200.00 | 15,250.00 | 14,750.00 | 14,950.00 | 10,111.29 | 45,890,324 |
| 2022-11-18 | 14,600.00 | 15,200.00 | 14,250.00 | 15,100.00 | 10,212.74 | 144,704,601 |
| 2022-11-17 | 13,900.00 | 14,250.00 | 13,800.00 | 14,250.00 | 9,637.85 | 49,278,134 |
| 2022-11-16 | 12,300.00 | 13,350.00 | 11,800.00 | 13,350.00 | 9,029.15 | 81,142,569 |
| 2022-11-15 | 12,000.00 | 12,550.00 | 12,000.00 | 12,500.00 | 8,454.26 | 64,493,207 |
| 2022-11-14 | 12,150.00 | 12,450.00 | 11,850.00 | 12,200.00 | 8,251.35 | 87,512,205 |
| 2022-11-11 | 12,300.00 | 12,650.00 | 12,000.00 | 12,300.00 | 8,318.99 | 92,694,394 |
| 2022-11-10 | 12,700.00 | 12,800.00 | 12,100.00 | 12,100.00 | 8,183.72 | 115,897,788 |
| 2022-11-09 | 13,200.00 | 13,600.00 | 12,950.00 | 13,000.00 | 8,792.43 | 47,605,429 |
| 2022-11-08 | 13,100.00 | 13,700.00 | 13,000.00 | 13,150.00 | 8,893.88 | 67,189,572 |
| 2022-11-07 | 14,550.00 | 14,800.00 | 13,700.00 | 13,700.00 | 9,265.87 | 58,011,915 |
| 2022-11-04 | 15,000.00 | 15,150.00 | 14,500.00 | 14,650.00 | 9,908.39 | 63,697,074 |
| 2022-11-03 | 15,250.00 | 15,450.00 | 15,100.00 | 15,200.00 | 10,280.38 | 29,953,895 |
| 2022-11-02 | 15,000.00 | 15,700.00 | 15,000.00 | 15,350.00 | 10,381.83 | 58,251,199 |
| 2022-11-01 | 15,750.00 | 16,000.00 | 14,800.00 | 15,000.00 | 10,145.11 | 118,412,075 |
| 2022-10-31 | 15,650.00 | 16,000.00 | 15,650.00 | 15,650.00 | 10,584.73 | 96,341,965 |
| 2022-10-28 | 17,400.00 | 17,650.00 | 16,800.00 | 16,800.00 | 11,362.52 | 45,599,924 |
| 2022-10-27 | 16,950.00 | 17,600.00 | 16,900.00 | 17,400.00 | 11,768.33 | 31,024,601 |
| 2022-10-26 | 17,000.00 | 17,400.00 | 16,850.00 | 16,900.00 | 11,430.16 | 17,456,673 |
| 2022-10-25 | 16,400.00 | 17,500.00 | 16,050.00 | 17,100.00 | 11,565.42 | 45,287,163 |
| 2022-10-24 | 17,000.00 | 17,050.00 | 16,200.00 | 16,400.00 | 11,091.99 | 40,867,711 |
| 2022-10-21 | 18,300.00 | 18,300.00 | 16,900.00 | 16,900.00 | 11,430.16 | 65,564,635 |
| 2022-10-20 | 18,350.00 | 18,600.00 | 18,050.00 | 18,100.00 | 12,241.76 | 37,799,923 |
| 2022-10-19 | 18,850.00 | 18,850.00 | 18,350.00 | 18,400.00 | 12,444.67 | 29,382,097 |
| 2022-10-18 | 19,500.00 | 19,700.00 | 18,700.00 | 18,850.00 | 12,749.02 | 41,391,591 |
| 2022-10-17 | 19,250.00 | 19,350.00 | 18,900.00 | 19,250.00 | 13,019.56 | 33,151,853 |
| 2022-10-14 | 19,750.00 | 19,900.00 | 19,300.00 | 19,450.00 | 13,154.82 | 34,250,654 |
| 2022-10-13 | 18,800.00 | 19,600.00 | 18,550.00 | 19,500.00 | 13,188.64 | 35,520,428 |
| 2022-10-12 | 17,800.00 | 18,700.00 | 17,500.00 | 18,700.00 | 12,647.57 | 42,103,215 |
| 2022-10-11 | 18,400.00 | 18,400.00 | 17,350.00 | 17,500.00 | 11,835.96 | 38,855,090 |
| 2022-10-10 | 17,300.00 | 18,600.00 | 17,200.00 | 18,350.00 | 12,410.85 | 36,563,256 |
| 2022-10-07 | 17,650.00 | 17,800.00 | 17,050.00 | 17,600.00 | 11,903.59 | 54,061,311 |
| 2022-10-06 | 19,300.00 | 19,300.00 | 18,000.00 | 18,000.00 | 12,174.13 | 54,610,893 |
| 2022-10-05 | 19,200.00 | 19,350.00 | 18,850.00 | 19,200.00 | 12,985.74 | 37,269,217 |
| 2022-10-04 | 20,100.00 | 20,250.00 | 18,650.00 | 18,850.00 | 12,749.02 | 46,631,570 |
| 2022-10-03 | 21,200.00 | 21,200.00 | 19,750.00 | 19,750.00 | 13,357.73 | 49,562,000 |
| 2022-09-30 | 21,500.00 | 21,650.00 | 20,700.00 | 21,200.00 | 14,338.42 | 33,932,520 |
| 2022-09-29 | 22,150.00 | 22,300.00 | 21,650.00 | 21,650.00 | 14,642.77 | 15,001,050 |
| 2022-09-28 | 22,200.00 | 22,450.00 | 21,600.00 | 21,800.00 | 14,744.22 | 21,198,623 |
| 2022-09-27 | 22,450.00 | 22,500.00 | 22,100.00 | 22,400.00 | 15,150.03 | 13,927,006 |
| 2022-09-26 | 22,450.00 | 22,600.00 | 21,850.00 | 22,400.00 | 15,150.03 | 38,343,552 |
| 2022-09-23 | 23,050.00 | 23,200.00 | 22,700.00 | 22,700.00 | 15,352.93 | 22,313,033 |
| 2022-09-22 | 22,700.00 | 23,100.00 | 22,650.00 | 23,000.00 | 15,555.83 | 17,655,452 |
| 2022-09-21 | 22,900.00 | 22,950.00 | 22,700.00 | 22,900.00 | 15,488.20 | 14,659,830 |
| 2022-09-20 | 22,800.00 | 23,000.00 | 22,600.00 | 23,000.00 | 15,555.83 | 18,891,976 |
| 2022-09-19 | 23,100.00 | 23,250.00 | 22,450.00 | 22,650.00 | 15,319.11 | 39,899,661 |
| 2022-09-16 | 23,400.00 | 23,600.00 | 23,000.00 | 23,000.00 | 15,555.83 | 39,945,543 |
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.