Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 21,350.00 | 21,500.00 | 20,500.00 | 20,800.00 | 14,067.88 | 59,437,779 |
| 2022-06-20 | 22,750.00 | 23,000.00 | 21,600.00 | 21,600.00 | 14,608.96 | 54,346,770 |
| 2022-06-17 | 23,450.00 | 23,500.00 | 21,950.00 | 23,200.00 | 15,691.10 | 43,904,421 |
| 2022-06-16 | 30,150.00 | 31,350.00 | 29,900.00 | 31,000.00 | 15,789.96 | 63,381,449 |
| 2022-06-15 | 30,100.00 | 30,900.00 | 28,850.00 | 29,400.00 | 14,974.99 | 59,209,096 |
| 2022-06-14 | 31,500.00 | 31,550.00 | 30,200.00 | 30,300.00 | 15,433.41 | 53,718,069 |
| 2022-06-13 | 33,000.00 | 33,500.00 | 31,700.00 | 31,800.00 | 16,197.44 | 40,085,068 |
| 2022-06-10 | 33,800.00 | 34,250.00 | 33,600.00 | 33,600.00 | 17,114.27 | 29,017,316 |
| 2022-06-09 | 32,900.00 | 34,550.00 | 32,750.00 | 33,800.00 | 17,216.15 | 51,757,796 |
| 2022-06-08 | 33,300.00 | 33,450.00 | 32,750.00 | 32,900.00 | 16,757.73 | 46,889,490 |
| 2022-06-07 | 33,300.00 | 33,550.00 | 32,650.00 | 33,200.00 | 16,910.53 | 36,895,780 |
| 2022-06-06 | 34,150.00 | 34,250.00 | 33,100.00 | 33,300.00 | 16,961.47 | 33,541,515 |
| 2022-06-03 | 33,300.00 | 34,000.00 | 33,250.00 | 33,400.00 | 17,012.40 | 28,320,791 |
| 2022-06-02 | 34,000.00 | 34,300.00 | 33,050.00 | 33,150.00 | 16,885.07 | 48,926,397 |
| 2022-06-01 | 34,500.00 | 34,800.00 | 33,800.00 | 34,350.00 | 17,496.29 | 40,843,315 |
| 2022-05-31 | 35,350.00 | 35,350.00 | 34,500.00 | 34,700.00 | 17,674.56 | 36,704,753 |
| 2022-05-30 | 35,500.00 | 35,850.00 | 35,300.00 | 35,450.00 | 18,056.58 | 29,435,797 |
| 2022-05-27 | 35,000.00 | 35,900.00 | 34,800.00 | 35,450.00 | 18,056.58 | 33,249,314 |
| 2022-05-26 | 35,000.00 | 35,600.00 | 34,550.00 | 35,000.00 | 17,827.37 | 30,627,816 |
| 2022-05-25 | 34,500.00 | 34,950.00 | 33,050.00 | 34,450.00 | 17,547.23 | 74,545,163 |
| 2022-05-24 | 36,750.01 | 37,000.01 | 34,200.00 | 34,900.00 | 17,776.43 | 81,582,812 |
| 2022-05-23 | 37,950.01 | 38,200.01 | 36,300.00 | 36,750.01 | 18,718.74 | 19,924,937 |
| 2022-05-20 | 37,700.01 | 37,800.01 | 37,250.01 | 37,650.01 | 19,177.16 | 26,293,132 |
| 2022-05-19 | 37,300.01 | 38,100.01 | 36,850.01 | 37,900.01 | 19,304.49 | 31,855,133 |
| 2022-05-18 | 38,400.01 | 38,700.01 | 37,850.01 | 38,200.01 | 19,457.30 | 33,677,422 |
| 2022-05-17 | 36,200.00 | 38,200.01 | 36,000.00 | 38,200.01 | 19,457.30 | 44,424,849 |
| 2022-05-16 | 37,050.01 | 37,500.01 | 36,300.00 | 36,300.00 | 18,489.53 | 55,732,702 |
| 2022-05-13 | 38,150.01 | 38,550.01 | 35,750.01 | 35,900.00 | 18,285.79 | 81,728,725 |
| 2022-05-12 | 40,600.01 | 40,650.01 | 38,250.01 | 38,250.01 | 19,482.77 | 53,135,178 |
| 2022-05-11 | 41,000.01 | 41,300.01 | 40,550.01 | 40,650.01 | 20,705.22 | 18,822,578 |
| 2022-05-10 | 39,500.01 | 41,100.01 | 38,700.01 | 41,100.01 | 20,934.43 | 37,449,979 |
| 2022-05-09 | 41,500.01 | 41,900.01 | 39,950.01 | 39,950.01 | 20,348.67 | 49,707,863 |
| 2022-05-06 | 41,400.01 | 43,000.01 | 41,400.01 | 41,800.01 | 21,290.97 | 28,711,525 |
| 2022-05-05 | 42,600.01 | 42,600.01 | 41,500.01 | 42,050.01 | 21,418.31 | 29,971,497 |
| 2022-05-04 | 43,300.01 | 43,300.01 | 42,000.01 | 42,000.01 | 21,392.84 | 31,580,112 |
| 2022-04-29 | 42,900.01 | 43,400.01 | 42,850.01 | 43,300.01 | 22,055.00 | 25,572,824 |
| 2022-04-28 | 42,500.01 | 43,450.01 | 42,500.01 | 43,100.01 | 21,953.13 | 25,737,045 |
| 2022-04-27 | 41,200.01 | 42,900.01 | 41,100.01 | 42,500.01 | 21,647.52 | 36,865,767 |
| 2022-04-26 | 40,150.01 | 41,400.01 | 39,600.01 | 41,200.01 | 20,985.36 | 44,264,403 |
| 2022-04-25 | 43,800.01 | 43,800.01 | 40,750.01 | 40,750.01 | 20,756.15 | 57,265,510 |
| 2022-04-22 | 44,000.01 | 44,050.01 | 42,350.01 | 43,800.01 | 22,309.68 | 23,968,742 |
| 2022-04-21 | 43,000.01 | 44,100.01 | 42,100.01 | 43,350.01 | 22,080.47 | 37,541,339 |
| 2022-04-20 | 43,500.01 | 44,000.01 | 43,100.01 | 43,200.01 | 22,004.07 | 25,374,060 |
| 2022-04-19 | 43,000.01 | 43,900.01 | 42,900.01 | 43,300.01 | 22,055.00 | 36,317,043 |
| 2022-04-18 | 44,050.01 | 44,550.01 | 42,650.01 | 42,650.01 | 21,723.92 | 44,234,767 |
| 2022-04-15 | 44,900.01 | 45,000.01 | 44,150.01 | 44,200.01 | 22,513.42 | 34,729,004 |
| 2022-04-14 | 45,300.01 | 45,550.01 | 44,900.01 | 44,900.01 | 22,869.97 | 25,306,672 |
| 2022-04-13 | 45,300.01 | 45,450.01 | 44,700.01 | 45,200.01 | 23,022.77 | 27,120,278 |
| 2022-04-12 | 46,500.01 | 46,500.01 | 45,050.01 | 45,100.01 | 22,971.84 | 34,983,830 |
| 2022-04-08 | 46,750.01 | 47,050.01 | 46,350.01 | 46,400.01 | 23,634.00 | 26,452,634 |
| 2022-04-07 | 47,500.01 | 47,600.01 | 46,550.01 | 46,550.01 | 23,710.40 | 27,380,012 |
| 2022-04-06 | 46,000.01 | 47,950.01 | 46,000.01 | 47,250.01 | 24,066.95 | 62,216,231 |
| 2022-04-05 | 46,000.01 | 46,400.01 | 45,950.01 | 46,100.01 | 23,481.19 | 22,884,882 |
| 2022-04-04 | 46,000.01 | 46,300.01 | 45,750.01 | 45,850.01 | 23,353.85 | 25,880,654 |
| 2022-04-01 | 45,000.01 | 46,000.01 | 44,500.01 | 45,700.01 | 23,277.45 | 41,812,071 |
| 2022-03-31 | 45,650.01 | 45,950.01 | 44,800.01 | 45,100.01 | 22,971.84 | 35,953,680 |
| 2022-03-30 | 45,800.01 | 46,400.01 | 45,400.01 | 45,500.01 | 23,175.58 | 30,334,483 |
| 2022-03-29 | 46,200.01 | 46,250.01 | 45,800.01 | 45,850.01 | 23,353.85 | 27,258,582 |
| 2022-03-28 | 46,100.01 | 46,850.01 | 45,800.01 | 45,900.01 | 23,379.32 | 39,761,987 |
| 2022-03-25 | 46,550.01 | 46,950.01 | 46,200.01 | 46,400.01 | 23,634.00 | 27,746,206 |
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.