Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 26,900.00 | 27,300.00 | 26,850.00 | 26,850.00 | 23,970.87 | 30,648,725 |
| 2026-01-21 | 27,150.00 | 27,250.00 | 26,650.00 | 26,800.00 | 23,926.23 | 41,570,130 |
| 2026-01-20 | 27,850.00 | 27,950.00 | 27,100.00 | 27,250.00 | 24,327.98 | 50,464,571 |
| 2026-01-19 | 27,900.00 | 28,200.00 | 27,650.00 | 27,700.00 | 24,729.72 | 44,702,741 |
| 2026-01-16 | 27,800.00 | 28,250.00 | 27,300.00 | 27,600.00 | 24,640.45 | 73,000,650 |
| 2026-01-15 | 27,250.00 | 27,900.00 | 27,250.00 | 27,600.00 | 24,640.45 | 65,194,171 |
| 2026-01-14 | 27,450.00 | 27,600.00 | 27,000.00 | 27,250.00 | 24,327.98 | 59,911,443 |
| 2026-01-13 | 27,750.00 | 27,900.00 | 27,000.00 | 27,250.00 | 24,327.98 | 50,430,938 |
| 2026-01-12 | 26,350.00 | 27,600.00 | 26,350.00 | 27,500.00 | 24,551.17 | 91,968,800 |
| 2026-01-09 | 26,800.00 | 26,800.00 | 26,200.00 | 26,200.00 | 23,390.57 | 38,637,462 |
| 2026-01-08 | 26,700.00 | 26,800.00 | 26,400.00 | 26,400.00 | 23,569.12 | 46,256,357 |
| 2026-01-07 | 25,950.00 | 26,750.00 | 25,950.00 | 26,600.00 | 23,747.68 | 42,431,134 |
| 2026-01-06 | 26,000.00 | 26,200.00 | 25,350.00 | 25,950.00 | 23,167.38 | 55,239,443 |
| 2026-01-05 | 26,400.00 | 26,550.00 | 25,700.00 | 25,950.00 | 23,167.38 | 65,444,559 |
| 2025-12-31 | 26,450.00 | 26,600.00 | 26,350.00 | 26,400.00 | 23,569.12 | 24,062,167 |
| 2025-12-30 | 26,700.00 | 26,850.00 | 26,500.00 | 26,500.00 | 23,658.40 | 27,218,309 |
| 2025-12-29 | 27,000.00 | 27,000.00 | 26,650.00 | 26,700.00 | 23,836.95 | 19,985,591 |
| 2025-12-26 | 27,100.00 | 27,700.00 | 26,650.00 | 26,900.00 | 24,015.51 | 105,576,590 |
| 2025-12-25 | 26,550.00 | 26,650.00 | 26,250.00 | 26,250.00 | 23,435.21 | 45,135,363 |
| 2025-12-24 | 26,850.00 | 26,850.00 | 26,500.00 | 26,550.00 | 23,703.04 | 41,073,987 |
| 2025-12-23 | 27,050.00 | 27,200.00 | 26,650.00 | 26,750.00 | 23,881.59 | 34,515,720 |
| 2025-12-22 | 26,700.00 | 27,100.00 | 26,600.00 | 26,900.00 | 24,015.51 | 64,279,551 |
| 2025-12-19 | 26,400.00 | 26,700.00 | 26,400.00 | 26,700.00 | 23,836.95 | 38,191,326 |
| 2025-12-18 | 26,400.00 | 26,550.00 | 26,250.00 | 26,400.00 | 23,569.12 | 22,013,417 |
| 2025-12-17 | 26,700.00 | 26,700.00 | 26,400.00 | 26,400.00 | 23,569.12 | 23,813,228 |
| 2025-12-16 | 26,350.00 | 26,950.00 | 26,250.00 | 26,700.00 | 23,836.95 | 33,382,290 |
| 2025-12-15 | 26,250.00 | 26,400.00 | 26,050.00 | 26,250.00 | 23,435.21 | 28,770,508 |
| 2025-12-12 | 26,600.00 | 26,700.00 | 26,000.00 | 26,000.00 | 23,212.01 | 57,052,251 |
| 2025-12-11 | 26,700.00 | 26,900.00 | 26,500.00 | 26,550.00 | 23,703.04 | 19,176,915 |
| 2025-12-10 | 26,650.00 | 27,000.00 | 26,600.00 | 26,650.00 | 23,792.32 | 37,916,149 |
| 2025-12-09 | 26,700.00 | 26,900.00 | 26,400.00 | 26,400.00 | 23,569.12 | 45,177,765 |
| 2025-12-08 | 26,900.00 | 27,100.00 | 26,750.00 | 26,750.00 | 23,881.59 | 26,782,279 |
| 2025-12-05 | 27,350.00 | 27,350.00 | 27,000.00 | 27,000.00 | 24,104.78 | 19,815,056 |
| 2025-12-04 | 26,950.00 | 27,450.00 | 26,900.00 | 27,300.00 | 24,372.62 | 38,708,291 |
| 2025-12-03 | 26,600.00 | 26,850.00 | 26,450.00 | 26,800.00 | 23,926.23 | 25,826,524 |
| 2025-12-02 | 26,550.00 | 26,650.00 | 26,200.00 | 26,500.00 | 23,658.40 | 30,459,755 |
| 2025-12-01 | 26,650.00 | 26,750.00 | 26,500.00 | 26,500.00 | 23,658.40 | 29,750,653 |
| 2025-11-28 | 26,900.00 | 27,050.00 | 26,550.00 | 26,550.00 | 23,703.04 | 30,747,285 |
| 2025-11-27 | 27,200.00 | 27,300.00 | 26,900.00 | 26,900.00 | 24,015.51 | 20,877,656 |
| 2025-11-26 | 26,950.00 | 27,200.00 | 26,850.00 | 27,100.00 | 24,194.06 | 31,349,129 |
| 2025-11-25 | 27,150.00 | 27,350.00 | 26,900.00 | 26,900.00 | 24,015.51 | 30,850,939 |
| 2025-11-24 | 27,400.00 | 27,550.00 | 27,100.00 | 27,100.00 | 24,194.06 | 18,410,466 |
| 2025-11-21 | 27,150.00 | 27,450.00 | 26,900.00 | 27,400.00 | 24,461.89 | 25,687,286 |
| 2025-11-20 | 27,700.00 | 27,800.00 | 27,150.00 | 27,250.00 | 24,327.98 | 25,926,490 |
| 2025-11-19 | 27,500.00 | 28,350.00 | 27,450.00 | 27,600.00 | 24,640.45 | 64,418,052 |
| 2025-11-18 | 27,250.00 | 27,600.00 | 27,150.00 | 27,500.00 | 24,551.17 | 44,976,422 |
| 2025-11-17 | 27,050.00 | 27,350.00 | 27,050.00 | 27,300.00 | 24,372.62 | 35,871,712 |
| 2025-11-14 | 26,500.00 | 26,950.00 | 26,500.00 | 26,900.00 | 24,015.51 | 33,052,797 |
| 2025-11-13 | 27,000.00 | 27,050.00 | 26,550.00 | 26,550.00 | 23,703.04 | 22,140,029 |
| 2025-11-12 | 26,650.00 | 27,100.00 | 26,650.00 | 27,000.00 | 24,104.78 | 38,776,062 |
| 2025-11-11 | 26,600.00 | 26,900.00 | 26,450.00 | 26,600.00 | 23,747.68 | 36,824,782 |
| 2025-11-10 | 26,200.00 | 26,750.00 | 26,100.00 | 26,450.00 | 23,613.76 | 53,876,994 |
| 2025-11-07 | 26,150.00 | 26,550.00 | 26,000.00 | 26,050.00 | 23,256.65 | 62,969,889 |
| 2025-11-06 | 26,350.00 | 26,500.00 | 26,100.00 | 26,100.00 | 23,301.29 | 23,645,993 |
| 2025-11-05 | 26,450.00 | 26,750.00 | 26,250.00 | 26,300.00 | 23,479.85 | 26,794,679 |
| 2025-11-04 | 26,150.00 | 26,850.00 | 25,950.00 | 26,750.00 | 23,881.59 | 42,642,939 |
| 2025-11-03 | 26,750.00 | 26,900.00 | 26,050.00 | 26,050.00 | 23,256.65 | 33,556,135 |
| 2025-10-31 | 26,900.00 | 27,100.00 | 26,700.00 | 26,700.00 | 23,836.95 | 22,828,365 |
| 2025-10-30 | 27,400.00 | 27,400.00 | 26,900.00 | 26,900.00 | 24,015.51 | 26,789,517 |
| 2025-10-29 | 26,900.00 | 27,550.00 | 26,900.00 | 27,250.00 | 24,327.98 | 48,629,212 |
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.