Hoa Phat Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	47,000.01	47,000.01	46,350.01	46,400.01	23,634.00	29,471,793
2022-03-23	47,200.01	47,450.01	46,800.01	46,800.01	23,837.74	36,413,311
2022-03-22	46,900.01	46,950.01	46,300.01	46,900.01	23,888.68	44,904,486
2022-03-21	46,700.01	47,200.01	46,400.01	46,850.01	23,863.21	36,493,155
2022-03-18	46,200.01	46,850.01	46,050.01	46,500.01	23,684.93	34,608,386
2022-03-17	46,600.01	46,700.01	45,900.01	45,950.01	23,404.79	28,639,607
2022-03-16	46,900.01	47,150.01	46,200.01	46,200.01	23,532.13	21,591,687
2022-03-15	45,950.01	46,700.01	45,450.01	46,150.01	23,506.66	39,365,893
2022-03-14	47,300.01	48,200.01	45,800.01	45,800.01	23,328.39	68,541,771
2022-03-11	49,200.01	49,300.01	46,850.01	47,600.01	24,245.22	83,461,735
2022-03-10	50,000.01	50,100.01	49,100.01	49,150.01	25,034.72	52,380,704
2022-03-09	50,000.01	50,300.01	48,850.01	49,850.01	25,391.27	68,688,618
2022-03-08	50,600.01	51,200.01	49,450.01	49,450.01	25,187.53	79,079,296
2022-03-07	50,200.01	52,500.01	50,000.01	51,100.01	26,027.96	73,636,210
2022-03-04	51,000.01	51,300.01	49,800.01	49,800.01	25,365.80	63,421,271
2022-03-03	47,600.01	50,100.01	47,300.01	50,100.01	25,518.61	146,921,887
2022-03-02	47,000.01	47,350.01	46,600.01	46,900.01	23,888.68	37,525,107
2022-03-01	47,700.01	48,100.01	46,850.01	46,900.01	23,888.68	44,120,381
2022-02-28	46,050.01	47,800.01	46,050.01	47,200.01	24,041.48	67,432,806
2022-02-25	46,100.01	46,350.01	45,900.01	45,900.01	23,379.32	29,055,106
2022-02-24	46,750.01	46,850.01	45,100.01	46,000.01	23,430.26	42,656,547
2022-02-23	46,650.01	47,200.01	46,250.01	46,700.01	23,786.80	24,503,121
2022-02-22	46,300.01	46,600.01	45,700.01	46,400.01	23,634.00	39,891,965
2022-02-21	47,100.01	47,500.01	46,550.01	46,650.01	23,761.34	22,985,868
2022-02-18	46,200.01	47,650.01	46,050.01	47,050.01	23,965.08	43,664,901
2022-02-17	46,000.01	46,750.01	46,000.01	46,500.01	23,684.93	23,356,404
2022-02-16	46,100.01	46,500.01	45,600.01	46,000.01	23,430.26	18,576,813
2022-02-15	46,200.01	46,550.01	45,400.01	46,000.01	23,430.26	29,960,172
2022-02-14	46,500.01	47,500.01	46,150.01	46,200.01	23,532.13	35,096,142
2022-02-11	46,600.01	47,500.01	46,300.01	47,150.01	24,016.01	34,402,638
2022-02-10	47,400.01	47,900.01	46,700.01	47,000.01	23,939.61	47,637,730
2022-02-09	45,800.01	48,300.01	45,700.01	47,300.01	24,092.42	77,786,473
2022-02-08	43,000.01	45,550.01	43,000.01	45,550.01	23,201.05	54,773,801
2022-02-07	42,800.01	43,700.01	41,800.01	43,050.01	21,927.66	31,565,387
2022-01-28	42,250.01	42,800.01	41,700.01	42,200.01	21,494.71	29,940,541
2022-01-27	43,200.01	43,500.01	42,000.01	42,150.01	21,469.25	27,824,730
2022-01-26	43,500.01	44,450.01	43,450.01	43,450.01	22,131.41	33,144,932
2022-01-25	40,500.01	43,300.01	40,200.01	43,250.01	22,029.54	37,308,785
2022-01-24	43,100.01	43,200.01	40,700.01	40,700.01	20,730.68	61,633,718
2022-01-21	44,000.01	44,450.01	43,100.01	43,300.01	22,055.00	30,913,599
2022-01-20	43,800.01	44,200.01	43,300.01	44,000.01	22,411.55	28,475,197
2022-01-19	44,400.01	44,550.01	43,450.01	43,500.01	22,156.87	34,200,100
2022-01-18	44,500.01	45,250.01	43,000.01	44,000.01	22,411.55	40,472,594
2022-01-17	46,250.01	46,500.01	44,700.01	44,700.01	22,768.10	48,566,054
2022-01-14	46,500.01	46,850.01	46,200.01	46,250.01	23,557.60	18,285,367
2022-01-13	46,300.01	47,300.01	46,200.01	46,700.01	23,786.80	48,280,458
2022-01-12	45,200.01	46,250.01	45,150.01	46,200.01	23,532.13	27,722,422
2022-01-11	46,050.01	46,050.01	45,100.01	45,100.01	22,971.84	25,046,372
2022-01-10	45,850.01	46,650.01	45,500.01	45,650.01	23,251.98	38,982,334
2022-01-07	46,100.01	46,200.01	45,650.01	45,800.01	23,328.39	30,834,319
2022-01-06	46,500.01	46,700.01	46,100.01	46,100.01	23,481.19	33,190,421
2022-01-05	46,900.01	47,350.01	46,800.01	46,800.01	23,837.74	36,895,780
2022-01-04	46,800.01	47,200.01	46,600.01	46,750.01	23,812.27	37,940,187
2021-12-31	46,000.01	46,650.01	45,850.01	46,400.01	23,634.00	28,535,695
2021-12-30	46,300.01	46,300.01	45,700.01	45,700.01	23,277.45	22,189,433
2021-12-29	45,800.01	46,300.01	45,500.01	45,800.01	23,328.39	33,332,254
2021-12-28	45,900.01	46,700.01	45,600.01	45,800.01	23,328.39	25,398,032
2021-12-27	46,550.01	46,600.01	45,550.01	45,900.01	23,379.32	22,990,399
2021-12-24	45,300.01	46,650.01	45,250.01	46,050.01	23,455.73	44,264,403
2021-12-23	45,100.01	45,100.01	44,100.01	44,950.01	22,895.44	54,277,555

← NewerPage 20 of 21 · 1,250 trading daysOlder →

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.