Hoa Phat Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	46,300.01	46,500.01	45,100.01	45,100.01	22,971.84	52,079,632
2021-12-21	46,900.01	46,950.01	46,100.01	46,100.01	23,481.19	33,817,482
2021-12-20	46,700.01	47,350.01	46,500.01	46,900.01	23,888.68	23,640,488
2021-12-17	47,350.01	47,550.01	46,600.01	46,700.01	23,786.80	43,342,497
2021-12-16	48,100.01	48,100.01	47,300.01	47,500.01	24,194.29	22,301,991
2021-12-15	48,000.01	48,600.01	47,700.01	47,800.01	24,347.09	21,495,401
2021-12-14	46,550.01	49,100.01	46,200.01	47,700.01	24,296.16	71,252,098
2021-12-13	46,550.01	47,150.01	46,300.01	46,550.01	23,710.40	32,321,389
2021-12-10	47,050.01	47,200.01	46,400.01	46,500.01	23,684.93	38,943,070
2021-12-09	46,900.01	47,300.01	46,800.01	47,100.01	23,990.55	23,887,386
2021-12-08	47,900.01	47,900.01	47,050.01	47,200.01	24,041.48	23,288,451
2021-12-07	46,450.01	47,600.01	46,000.01	47,600.01	24,245.22	42,520,640
2021-12-06	47,500.01	47,950.01	45,500.01	45,750.01	23,302.92	65,484,610
2021-12-03	48,800.01	49,150.01	47,700.01	47,700.01	24,296.16	41,379,393
2021-12-02	49,200.01	49,250.01	48,600.01	48,600.01	24,754.58	30,838,283
2021-12-01	49,500.01	49,500.01	48,900.01	49,000.01	24,958.32	26,787,872
2021-11-30	48,950.01	49,950.01	48,500.01	48,950.01	24,932.85	43,264,354
2021-11-29	48,200.01	48,900.01	48,200.01	48,400.01	24,652.71	41,535,313
2021-11-26	49,300.01	49,950.01	49,000.01	49,050.01	24,983.79	50,435,910
2021-11-25	48,700.01	49,350.01	48,700.01	49,250.01	25,085.66	49,940,038
2021-11-24	49,500.01	49,700.01	48,500.01	48,650.01	24,780.04	51,312,700
2021-11-23	48,900.01	49,800.01	48,600.01	49,550.01	25,238.46	32,649,624
2021-11-22	48,200.01	49,200.01	48,000.01	48,650.01	24,780.04	44,477,324
2021-11-19	49,600.01	49,700.01	47,900.01	48,000.01	24,448.96	92,111,468
2021-11-18	51,400.01	51,400.01	49,600.01	49,950.01	25,442.20	115,102,808
2021-11-17	52,000.01	52,600.01	51,400.01	51,400.01	26,180.77	60,168,941
2021-11-16	53,300.01	53,600.01	52,000.01	52,000.01	26,486.38	77,325,523
2021-11-15	54,500.01	54,600.01	53,300.01	53,600.01	27,301.34	63,488,666
2021-11-12	53,900.01	54,800.01	53,800.01	54,600.01	27,810.70	44,474,306
2021-11-11	55,000.01	55,300.01	53,600.01	54,000.01	27,505.08	103,074,647
2021-11-10	56,500.01	56,600.01	55,200.01	55,300.01	28,167.24	82,139,847
2021-11-09	56,800.01	57,600.01	56,400.01	56,500.01	28,778.47	46,656,371
2021-11-08	56,900.01	57,000.01	56,200.01	56,800.01	28,931.27	40,631,339
2021-11-05	56,300.01	57,000.01	55,700.01	56,600.01	28,829.40	36,638,687
2021-11-04	55,600.01	56,900.01	55,600.01	56,300.01	28,676.60	29,756,311
2021-11-03	56,200.01	56,300.01	55,300.01	55,600.01	28,320.05	57,131,226
2021-11-02	55,500.01	56,400.01	55,200.01	55,500.01	28,269.11	48,445,623
2021-11-01	57,100.01	57,100.01	55,700.01	55,700.01	28,370.99	86,675,749
2021-10-29	58,000.01	58,100.01	57,100.01	57,100.01	29,084.08	46,020,057
2021-10-28	57,900.01	58,200.01	57,300.01	58,000.01	29,542.50	41,455,841
2021-10-27	56,300.01	57,900.01	56,300.01	57,900.01	29,491.56	56,012,635
2021-10-26	54,800.01	56,300.01	54,200.01	56,300.01	28,676.60	53,680,881
2021-10-25	56,500.01	56,700.01	55,100.01	55,100.01	28,065.37	78,266,299
2021-10-22	57,400.01	57,800.01	56,700.01	56,700.01	28,880.34	37,779,741
2021-10-21	57,200.01	58,200.01	56,600.01	57,200.01	29,135.02	75,460,199
2021-10-20	57,400.01	57,500.01	55,800.01	56,900.01	28,982.21	65,408,162
2021-10-19	57,600.01	58,000.01	57,100.01	57,200.01	29,135.02	48,681,386
2021-10-18	57,600.01	58,400.01	57,500.01	57,900.01	29,491.56	40,528,465
2021-10-15	57,300.01	57,700.01	57,000.01	57,300.01	29,185.95	36,493,341
2021-10-14	56,800.01	57,400.01	56,700.01	56,800.01	28,931.27	38,808,296

← NewerPage 21 of 21 · 1,250 trading days

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.