Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 28,200.00 | 28,350.00 | 27,600.00 | 27,800.00 | 24,819.00 | 45,301,699 |
| 2026-04-22 | 28,550.00 | 28,700.00 | 28,050.00 | 28,200.00 | 25,176.11 | 30,433,665 |
| 2026-04-21 | 29,150.00 | 29,450.00 | 28,500.00 | 28,550.00 | 25,488.58 | 110,154,652 |
| 2026-04-20 | 28,150.00 | 28,450.00 | 28,050.00 | 28,450.00 | 25,399.30 | 29,293,878 |
| 2026-04-17 | 27,950.00 | 28,250.00 | 27,900.00 | 28,000.00 | 24,997.55 | 23,562,481 |
| 2026-04-16 | 28,050.00 | 28,200.00 | 27,750.00 | 27,950.00 | 24,952.92 | 30,813,405 |
| 2026-04-15 | 28,700.00 | 28,750.00 | 28,050.00 | 28,050.00 | 25,042.19 | 33,154,536 |
| 2026-04-14 | 28,100.00 | 28,800.00 | 27,950.00 | 28,550.00 | 25,488.58 | 68,611,252 |
| 2026-04-13 | 27,850.00 | 28,150.00 | 27,800.00 | 27,800.00 | 24,819.00 | 26,221,159 |
| 2026-04-10 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | 24,997.55 | 39,631,608 |
| 2026-04-09 | 27,900.00 | 28,600.00 | 27,650.00 | 28,250.00 | 25,220.75 | 57,328,686 |
| 2026-04-08 | 27,500.00 | 28,050.00 | 27,400.00 | 28,000.00 | 24,997.55 | 96,674,582 |
| 2026-04-07 | 26,800.00 | 27,100.00 | 26,750.00 | 26,800.00 | 23,926.23 | 16,191,140 |
| 2026-04-06 | 26,650.00 | 27,100.00 | 26,600.00 | 26,850.00 | 23,970.87 | 43,693,801 |
| 2026-04-03 | 27,350.00 | 27,400.00 | 26,600.00 | 26,650.00 | 23,792.32 | 36,147,922 |
| 2026-04-02 | 27,000.00 | 27,500.00 | 26,750.00 | 27,350.00 | 24,417.25 | 55,020,762 |
| 2026-04-01 | 27,350.00 | 27,450.00 | 27,100.00 | 27,150.00 | 24,238.70 | 41,092,863 |
| 2026-03-31 | 27,050.00 | 27,250.00 | 26,800.00 | 26,900.00 | 24,015.51 | 28,294,440 |
| 2026-03-30 | 26,150.00 | 27,100.00 | 25,950.00 | 26,900.00 | 24,015.51 | 51,735,062 |
| 2026-03-27 | 25,950.00 | 26,700.00 | 25,850.00 | 26,500.00 | 23,658.40 | 29,578,557 |
| 2026-03-26 | 26,300.00 | 26,350.00 | 25,900.00 | 25,900.00 | 23,122.74 | 20,900,241 |
| 2026-03-25 | 26,300.00 | 26,400.00 | 26,100.00 | 26,350.00 | 23,524.48 | 25,295,136 |
| 2026-03-24 | 26,000.00 | 26,300.00 | 25,850.00 | 25,950.00 | 23,167.38 | 31,347,698 |
| 2026-03-23 | 25,650.00 | 26,200.00 | 25,250.00 | 25,500.00 | 22,765.63 | 48,667,647 |
| 2026-03-20 | 26,500.00 | 26,550.00 | 25,900.00 | 25,900.00 | 23,122.74 | 70,132,517 |
| 2026-03-19 | 26,500.00 | 26,850.00 | 26,350.00 | 26,700.00 | 23,836.95 | 41,170,246 |
| 2026-03-18 | 26,900.00 | 27,150.00 | 26,650.00 | 26,800.00 | 23,926.23 | 25,459,674 |
| 2026-03-17 | 27,000.00 | 27,350.00 | 26,900.00 | 26,900.00 | 24,015.51 | 26,900,653 |
| 2026-03-16 | 26,650.00 | 26,950.00 | 26,550.00 | 26,750.00 | 23,881.59 | 22,084,071 |
| 2026-03-13 | 26,700.00 | 27,200.00 | 26,500.00 | 26,650.00 | 23,792.32 | 32,239,974 |
| 2026-03-12 | 27,000.00 | 27,150.00 | 26,650.00 | 26,800.00 | 23,926.23 | 48,608,475 |
| 2026-03-11 | 27,150.00 | 27,650.00 | 26,950.00 | 27,400.00 | 24,461.89 | 55,083,221 |
| 2026-03-10 | 26,800.00 | 27,100.00 | 26,150.00 | 27,100.00 | 24,194.06 | 102,064,504 |
| 2026-03-09 | 25,500.00 | 26,150.00 | 25,350.00 | 25,350.00 | 22,631.71 | 134,947,446 |
| 2026-03-06 | 27,000.00 | 27,600.00 | 26,850.00 | 27,250.00 | 24,327.98 | 48,949,063 |
| 2026-03-05 | 27,950.00 | 28,150.00 | 27,100.00 | 27,250.00 | 24,327.98 | 52,882,529 |
| 2026-03-04 | 27,600.00 | 27,850.00 | 26,800.00 | 27,700.00 | 24,729.72 | 75,194,377 |
| 2026-03-03 | 28,800.00 | 28,850.00 | 27,600.00 | 27,700.00 | 24,729.72 | 76,602,953 |
| 2026-03-02 | 28,200.00 | 29,250.00 | 28,050.00 | 28,500.00 | 25,443.94 | 95,711,791 |
| 2026-02-27 | 29,350.00 | 29,400.00 | 28,800.00 | 28,800.00 | 25,711.77 | 55,120,840 |
| 2026-02-26 | 29,500.00 | 29,550.00 | 28,800.00 | 29,400.00 | 26,247.43 | 61,006,346 |
| 2026-02-25 | 28,400.00 | 29,700.00 | 28,400.00 | 29,300.00 | 26,158.15 | 150,375,366 |
| 2026-02-24 | 27,500.00 | 28,400.00 | 27,350.00 | 28,300.00 | 25,265.39 | 110,128,802 |
| 2026-02-23 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 24,551.17 | 40,096,616 |
| 2026-02-13 | 26,900.00 | 27,150.00 | 26,800.00 | 26,850.00 | 23,970.87 | 26,504,191 |
| 2026-02-12 | 27,000.00 | 27,100.00 | 26,750.00 | 26,900.00 | 24,015.51 | 16,170,185 |
| 2026-02-11 | 26,650.00 | 27,100.00 | 26,500.00 | 26,850.00 | 23,970.87 | 35,442,966 |
| 2026-02-10 | 26,900.00 | 26,950.00 | 26,400.00 | 26,550.00 | 23,703.04 | 36,235,259 |
| 2026-02-09 | 27,050.00 | 27,300.00 | 26,700.00 | 26,750.00 | 23,881.59 | 34,281,091 |
| 2026-02-06 | 27,350.00 | 28,100.00 | 26,800.00 | 26,800.00 | 23,926.23 | 77,153,082 |
| 2026-02-05 | 28,300.00 | 28,350.00 | 27,550.00 | 27,550.00 | 24,595.81 | 36,326,890 |
| 2026-02-04 | 26,850.00 | 28,600.00 | 26,850.00 | 28,300.00 | 25,265.39 | 160,613,081 |
| 2026-02-03 | 26,650.00 | 27,100.00 | 26,650.00 | 26,750.00 | 23,881.59 | 35,836,897 |
| 2026-02-02 | 26,800.00 | 26,800.00 | 26,250.00 | 26,550.00 | 23,703.04 | 48,683,099 |
| 2026-01-30 | 27,300.00 | 27,500.00 | 26,750.00 | 26,800.00 | 23,926.23 | 61,935,352 |
| 2026-01-29 | 26,800.00 | 27,100.00 | 26,800.00 | 27,100.00 | 24,194.06 | 31,413,797 |
| 2026-01-28 | 26,550.00 | 27,100.00 | 26,550.00 | 26,700.00 | 23,836.95 | 36,247,183 |
| 2026-01-27 | 26,350.00 | 26,550.00 | 26,200.00 | 26,450.00 | 23,613.76 | 23,306,072 |
| 2026-01-26 | 26,750.00 | 26,800.00 | 26,150.00 | 26,300.00 | 23,479.85 | 37,579,684 |
| 2026-01-23 | 27,100.00 | 27,150.00 | 26,750.00 | 26,750.00 | 23,881.59 | 27,217,737 |
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.