Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 20,500.00 | 21,150.00 | 20,500.00 | 20,800.00 | 20,800.00 | 27,627,225 |
| 2026-07-20 | 21,750.00 | 21,750.00 | 20,500.00 | 20,600.00 | 20,600.00 | 53,245,199 |
| 2026-07-17 | 22,200.00 | 22,350.00 | 21,850.00 | 21,850.00 | 21,850.00 | 17,564,859 |
| 2026-07-16 | 22,300.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | 23,682,684 |
| 2026-07-15 | 22,500.00 | 22,600.00 | 22,150.00 | 22,400.00 | 22,400.00 | 21,959,049 |
| 2026-07-14 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 23,310,826 |
| 2026-07-13 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 22,400.00 | 32,421,484 |
| 2026-07-10 | 23,200.00 | 23,250.00 | 22,950.00 | 22,950.00 | 22,950.00 | 13,435,958 |
| 2026-07-09 | 23,200.00 | 23,250.00 | 23,100.00 | 23,200.00 | 23,200.00 | 11,669,381 |
| 2026-07-08 | 23,150.00 | 23,400.00 | 23,050.00 | 23,200.00 | 23,200.00 | 13,169,418 |
| 2026-07-07 | 23,200.00 | 23,250.00 | 23,000.00 | 23,100.00 | 23,100.00 | 13,879,648 |
| 2026-07-06 | 23,400.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | 22,862,611 |
| 2026-07-03 | 23,400.00 | 23,500.00 | 23,250.00 | 23,250.00 | 23,250.00 | 16,063,512 |
| 2026-07-02 | 23,500.00 | 23,650.00 | 23,350.00 | 23,400.00 | 23,400.00 | 15,034,603 |
| 2026-07-01 | 23,400.00 | 23,550.00 | 23,350.00 | 23,450.00 | 23,450.00 | 16,712,627 |
| 2026-06-30 | 23,700.00 | 23,700.00 | 23,250.00 | 23,300.00 | 23,300.00 | 30,697,477 |
| 2026-06-29 | 23,550.00 | 23,650.00 | 23,450.00 | 23,650.00 | 23,650.00 | 15,935,537 |
| 2026-06-26 | 23,400.00 | 23,500.00 | 23,350.00 | 23,500.00 | 23,500.00 | 16,995,986 |
| 2026-06-25 | 23,500.00 | 23,600.00 | 23,400.00 | 23,400.00 | 23,400.00 | 9,386,010 |
| 2026-06-24 | 23,400.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | 15,631,976 |
| 2026-06-23 | 23,650.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | 29,501,062 |
| 2026-06-22 | 23,700.00 | 23,850.00 | 23,600.00 | 23,600.00 | 23,600.00 | 11,138,825 |
| 2026-06-19 | 23,800.00 | 23,900.00 | 23,600.00 | 23,600.00 | 23,600.00 | 20,913,250 |
| 2026-06-18 | 24,050.00 | 24,150.00 | 23,650.00 | 23,650.00 | 23,650.00 | 18,767,279 |
| 2026-06-17 | 24,200.00 | 24,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22,653,850 |
| 2026-06-16 | 24,250.00 | 24,350.00 | 24,100.00 | 24,200.00 | 24,200.00 | 14,234,670 |
| 2026-06-15 | 23,550.00 | 24,350.00 | 23,550.00 | 24,350.00 | 24,350.00 | 36,981,648 |
| 2026-06-12 | 23,550.00 | 23,550.00 | 23,200.00 | 23,200.00 | 23,200.00 | 15,177,310 |
| 2026-06-11 | 23,500.00 | 23,550.00 | 23,300.00 | 23,300.00 | 23,300.00 | 12,178,360 |
| 2026-06-10 | 23,550.00 | 23,700.00 | 23,450.00 | 23,600.00 | 23,600.00 | 9,590,184 |
| 2026-06-09 | 23,350.00 | 23,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | 16,643,078 |
| 2026-06-08 | 23,650.00 | 23,750.00 | 23,300.00 | 23,300.00 | 23,300.00 | 25,087,578 |
| 2026-06-05 | 23,950.00 | 24,050.00 | 23,750.00 | 23,750.00 | 23,750.00 | 14,522,010 |
| 2026-06-04 | 24,150.00 | 24,150.00 | 23,900.00 | 23,950.00 | 23,950.00 | 11,808,320 |
| 2026-06-03 | 23,700.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 20,859,830 |
| 2026-06-02 | 24,000.00 | 24,050.00 | 23,700.00 | 23,700.00 | 23,700.00 | 25,838,350 |
| 2026-06-01 | 24,000.00 | 24,150.00 | 23,950.00 | 24,050.00 | 24,050.00 | 10,484,950 |
| 2026-05-29 | 24,050.00 | 24,200.00 | 23,900.00 | 24,000.00 | 24,000.00 | 16,957,301 |
| 2026-05-28 | 24,150.00 | 24,250.00 | 24,000.00 | 24,000.00 | 24,000.00 | 16,355,420 |
| 2026-05-27 | 24,400.00 | 24,500.00 | 24,150.00 | 24,150.00 | 24,150.00 | 23,898,109 |
| 2026-05-26 | 24,100.00 | 24,250.00 | 24,000.00 | 24,250.00 | 24,250.00 | 20,795,051 |
| 2026-05-25 | 24,250.00 | 24,350.00 | 24,100.00 | 24,100.00 | 24,100.00 | 27,274,400 |
| 2026-05-22 | 26,600.00 | 26,650.00 | 26,350.00 | 26,350.00 | 23,954.55 | 28,410,490 |
| 2026-05-21 | 26,350.00 | 26,700.00 | 26,300.00 | 26,550.00 | 24,136.37 | 36,740,934 |
| 2026-05-20 | 26,300.00 | 26,400.00 | 25,750.00 | 26,200.00 | 23,818.18 | 45,223,239 |
| 2026-05-19 | 26,500.00 | 26,650.00 | 26,250.00 | 26,250.00 | 23,863.64 | 28,065,298 |
| 2026-05-18 | 26,500.00 | 26,700.00 | 26,250.00 | 26,450.00 | 24,045.46 | 31,821,622 |
| 2026-05-15 | 27,050.00 | 27,100.00 | 26,450.00 | 26,550.00 | 24,136.37 | 83,583,355 |
| 2026-05-14 | 27,300.00 | 27,400.00 | 27,050.00 | 27,050.00 | 24,590.91 | 19,535,392 |
| 2026-05-13 | 26,950.00 | 27,250.00 | 26,800.00 | 27,100.00 | 24,636.37 | 24,824,953 |
| 2026-05-12 | 27,000.00 | 27,200.00 | 26,850.00 | 26,900.00 | 24,454.55 | 24,366,715 |
| 2026-05-11 | 27,500.00 | 27,500.00 | 27,000.00 | 27,000.00 | 24,545.46 | 33,459,765 |
| 2026-05-08 | 27,750.00 | 27,900.00 | 27,550.00 | 27,850.00 | 24,863.64 | 22,880,471 |
| 2026-05-07 | 27,800.00 | 27,900.00 | 27,600.00 | 27,750.00 | 24,774.36 | 30,120,440 |
| 2026-05-06 | 27,400.00 | 27,800.00 | 27,300.00 | 27,600.00 | 24,640.45 | 30,678,557 |
| 2026-05-05 | 27,650.00 | 27,700.00 | 27,200.00 | 27,300.00 | 24,372.62 | 40,994,753 |
| 2026-05-04 | 27,750.00 | 27,950.00 | 27,400.00 | 27,600.00 | 24,640.45 | 35,916,304 |
| 2026-04-29 | 27,650.00 | 27,900.00 | 27,600.00 | 27,750.00 | 24,774.36 | 18,984,700 |
| 2026-04-28 | 27,800.00 | 28,000.00 | 27,700.00 | 27,750.00 | 24,774.36 | 15,561,798 |
| 2026-04-24 | 27,900.00 | 27,950.00 | 27,500.00 | 27,900.00 | 24,908.28 | 26,355,535 |
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.