Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 23,900.00 | 23,900.00 | 23,450.00 | 23,600.00 | 15,961.64 | 19,936,545 |
| 2022-09-14 | 23,250.00 | 23,800.00 | 23,250.00 | 23,700.00 | 16,029.27 | 42,387,229 |
| 2022-09-13 | 23,750.00 | 24,000.00 | 23,500.00 | 23,700.00 | 16,029.27 | 25,250,430 |
| 2022-09-12 | 23,900.00 | 24,300.00 | 23,800.00 | 23,800.00 | 16,096.91 | 38,464,794 |
| 2022-09-09 | 23,350.00 | 23,800.00 | 23,100.00 | 23,800.00 | 16,096.91 | 38,504,289 |
| 2022-09-08 | 23,200.00 | 23,450.00 | 22,900.00 | 23,100.00 | 15,623.47 | 29,861,112 |
| 2022-09-07 | 23,550.00 | 23,800.00 | 23,000.00 | 23,000.00 | 15,555.83 | 37,019,473 |
| 2022-09-06 | 24,000.00 | 24,200.00 | 23,550.00 | 23,550.00 | 15,927.82 | 22,553,775 |
| 2022-09-05 | 23,050.00 | 24,100.00 | 23,050.00 | 23,900.00 | 16,164.54 | 38,161,616 |
| 2022-08-31 | 23,000.00 | 23,150.00 | 22,750.00 | 23,000.00 | 15,555.83 | 23,024,659 |
| 2022-08-30 | 23,100.00 | 23,300.00 | 22,950.00 | 23,050.00 | 15,589.65 | 22,380,697 |
| 2022-08-29 | 23,050.00 | 23,250.00 | 22,650.00 | 23,000.00 | 15,555.83 | 47,610,511 |
| 2022-08-26 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 15,894.00 | 23,914,156 |
| 2022-08-25 | 23,750.00 | 24,050.00 | 23,600.00 | 23,850.00 | 16,130.72 | 26,947,818 |
| 2022-08-24 | 23,650.00 | 23,750.00 | 23,500.00 | 23,500.00 | 15,894.00 | 17,751,284 |
| 2022-08-23 | 23,100.00 | 23,650.00 | 23,100.00 | 23,650.00 | 15,995.45 | 24,230,109 |
| 2022-08-22 | 23,650.00 | 23,750.00 | 23,150.00 | 23,350.00 | 15,792.55 | 34,991,318 |
| 2022-08-19 | 24,100.00 | 24,250.00 | 23,650.00 | 23,750.00 | 16,063.09 | 46,837,462 |
| 2022-08-18 | 24,100.00 | 24,350.00 | 24,050.00 | 24,150.00 | 16,333.62 | 34,511,288 |
| 2022-08-17 | 24,600.00 | 24,650.00 | 24,150.00 | 24,300.00 | 16,435.08 | 40,360,874 |
| 2022-08-16 | 24,000.00 | 24,700.00 | 24,000.00 | 24,550.00 | 16,604.16 | 97,226,370 |
| 2022-08-15 | 24,100.00 | 24,200.00 | 23,800.00 | 24,000.00 | 16,232.17 | 48,225,863 |
| 2022-08-12 | 23,300.00 | 24,050.00 | 23,250.00 | 23,950.00 | 16,198.36 | 49,320,530 |
| 2022-08-11 | 24,050.00 | 24,150.00 | 23,300.00 | 23,400.00 | 15,826.37 | 50,392,685 |
| 2022-08-10 | 24,000.00 | 24,400.00 | 23,800.00 | 23,800.00 | 16,096.91 | 43,740,637 |
| 2022-08-09 | 23,900.00 | 24,300.00 | 23,650.00 | 24,100.00 | 16,299.81 | 74,772,643 |
| 2022-08-08 | 23,400.00 | 23,900.00 | 23,300.00 | 23,600.00 | 15,961.64 | 44,091,003 |
| 2022-08-05 | 23,400.00 | 23,650.00 | 23,150.00 | 23,300.00 | 15,758.74 | 61,763,260 |
| 2022-08-04 | 23,900.00 | 23,950.00 | 23,500.00 | 23,650.00 | 15,995.45 | 43,737,007 |
| 2022-08-03 | 22,700.00 | 23,850.00 | 22,600.00 | 23,750.00 | 16,063.09 | 85,589,608 |
| 2022-08-02 | 22,900.00 | 23,150.00 | 22,700.00 | 22,900.00 | 15,488.20 | 40,263,822 |
| 2022-08-01 | 21,700.00 | 22,850.00 | 21,600.00 | 22,800.00 | 15,420.56 | 55,384,950 |
| 2022-07-29 | 21,600.00 | 21,950.00 | 21,500.00 | 21,500.00 | 14,541.32 | 30,038,401 |
| 2022-07-28 | 21,500.00 | 21,700.00 | 21,250.00 | 21,400.00 | 14,473.69 | 34,137,253 |
| 2022-07-27 | 21,450.00 | 21,500.00 | 21,050.00 | 21,250.00 | 14,372.24 | 41,695,611 |
| 2022-07-26 | 21,800.00 | 22,000.00 | 21,600.00 | 21,650.00 | 14,642.77 | 38,365,040 |
| 2022-07-25 | 22,200.00 | 22,300.00 | 21,800.00 | 21,900.00 | 14,811.86 | 30,299,035 |
| 2022-07-22 | 22,700.00 | 22,800.00 | 22,200.00 | 22,200.00 | 15,014.76 | 24,164,478 |
| 2022-07-21 | 22,350.00 | 23,000.00 | 22,300.00 | 22,700.00 | 15,352.93 | 33,459,023 |
| 2022-07-20 | 22,350.00 | 22,750.00 | 22,300.00 | 22,350.00 | 15,116.21 | 25,764,293 |
| 2022-07-19 | 22,500.00 | 22,600.00 | 22,100.00 | 22,150.00 | 14,980.94 | 23,634,063 |
| 2022-07-18 | 23,200.00 | 23,300.00 | 22,500.00 | 22,600.00 | 15,285.30 | 29,289,750 |
| 2022-07-15 | 22,350.00 | 23,500.00 | 22,350.00 | 23,200.00 | 15,691.10 | 69,706,029 |
| 2022-07-14 | 22,200.00 | 22,400.00 | 22,100.00 | 22,200.00 | 15,014.76 | 18,179,479 |
| 2022-07-13 | 22,200.00 | 22,800.00 | 22,150.00 | 22,300.00 | 15,082.39 | 25,926,480 |
| 2022-07-12 | 22,050.00 | 22,500.00 | 21,950.00 | 22,300.00 | 15,082.39 | 17,847,261 |
| 2022-07-11 | 22,400.00 | 22,650.00 | 21,950.00 | 22,050.00 | 14,913.31 | 21,745,737 |
| 2022-07-08 | 22,000.00 | 22,550.00 | 22,000.00 | 22,450.00 | 15,183.85 | 28,321,120 |
| 2022-07-07 | 21,450.00 | 21,750.00 | 21,400.00 | 21,750.00 | 14,710.41 | 19,352,260 |
| 2022-07-06 | 21,700.00 | 22,250.00 | 21,300.00 | 21,450.00 | 14,507.51 | 26,475,192 |
| 2022-07-05 | 22,100.00 | 22,350.00 | 21,750.00 | 21,900.00 | 14,811.86 | 22,641,621 |
| 2022-07-04 | 22,650.00 | 22,650.00 | 22,000.00 | 22,000.00 | 14,879.49 | 18,299,850 |
| 2022-07-01 | 22,300.00 | 22,600.00 | 21,550.00 | 22,400.00 | 15,150.03 | 22,948,864 |
| 2022-06-30 | 22,900.00 | 23,400.00 | 22,300.00 | 22,300.00 | 15,082.39 | 28,968,277 |
| 2022-06-29 | 22,300.00 | 23,150.00 | 22,100.00 | 22,750.00 | 15,386.75 | 32,109,971 |
| 2022-06-28 | 22,850.00 | 22,850.00 | 22,250.00 | 22,500.00 | 15,217.66 | 25,901,218 |
| 2022-06-27 | 22,000.00 | 22,900.00 | 21,350.00 | 22,900.00 | 15,488.20 | 30,113,905 |
| 2022-06-24 | 21,850.00 | 22,500.00 | 21,700.00 | 21,800.00 | 14,744.22 | 20,682,437 |
| 2022-06-23 | 21,500.00 | 21,850.00 | 21,500.00 | 21,800.00 | 14,744.22 | 10,056,844 |
| 2022-06-22 | 20,850.00 | 22,000.00 | 20,850.00 | 21,500.00 | 14,541.32 | 31,250,676 |
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.