Hoa Phat Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 26,900.00 | 27,550.00 | 26,900.00 | 27,250.00 | 24,327.98 | 48,629,212 |
| 2025-10-28 | 26,350.00 | 26,800.00 | 26,150.00 | 26,800.00 | 23,926.23 | 31,643,070 |
| 2025-10-27 | 26,750.00 | 26,850.00 | 26,250.00 | 26,250.00 | 23,435.21 | 30,951,402 |
| 2025-10-24 | 26,500.00 | 26,700.00 | 26,100.00 | 26,400.00 | 23,569.12 | 33,930,487 |
| 2025-10-23 | 26,750.00 | 27,000.00 | 26,500.00 | 26,500.00 | 23,658.40 | 25,916,075 |
| 2025-10-22 | 26,900.00 | 26,900.00 | 26,150.00 | 26,700.00 | 23,836.95 | 42,963,039 |
| 2025-10-21 | 26,300.00 | 27,000.00 | 26,000.00 | 26,800.00 | 23,926.23 | 84,302,703 |
| 2025-10-20 | 27,900.00 | 28,250.00 | 26,050.00 | 26,050.00 | 23,256.65 | 113,624,377 |
| 2025-10-17 | 28,300.00 | 28,650.00 | 28,000.00 | 28,000.00 | 24,997.55 | 52,286,867 |
| 2025-10-16 | 28,250.00 | 28,800.00 | 28,000.00 | 28,250.00 | 25,220.75 | 52,210,008 |
| 2025-10-15 | 28,400.00 | 28,700.00 | 28,200.00 | 28,250.00 | 25,220.75 | 44,251,625 |
| 2025-10-14 | 29,050.00 | 29,250.00 | 28,300.00 | 28,350.00 | 25,310.02 | 96,404,068 |
| 2025-10-13 | 29,050.00 | 29,250.00 | 28,850.00 | 29,000.00 | 25,890.32 | 97,118,923 |
| 2025-10-10 | 29,000.00 | 29,750.00 | 28,900.00 | 29,600.00 | 26,425.99 | 75,336,698 |
| 2025-10-09 | 29,400.00 | 29,400.00 | 28,850.00 | 28,950.00 | 25,845.69 | 48,713,804 |
| 2025-10-08 | 29,250.00 | 29,400.00 | 28,750.00 | 29,200.00 | 26,068.88 | 68,418,632 |
| 2025-10-07 | 29,200.00 | 29,350.00 | 29,000.00 | 29,000.00 | 25,890.32 | 48,808,934 |
| 2025-10-06 | 28,100.00 | 29,200.00 | 28,100.00 | 29,200.00 | 26,068.88 | 81,662,462 |
| 2025-10-03 | 28,100.00 | 28,100.00 | 27,350.00 | 27,650.00 | 24,685.08 | 66,856,709 |
| 2025-10-02 | 28,350.00 | 28,650.00 | 28,050.00 | 28,100.00 | 25,086.83 | 36,634,036 |
| 2025-10-01 | 28,300.00 | 28,500.00 | 28,100.00 | 28,300.00 | 25,265.39 | 32,968,185 |
| 2025-09-30 | 28,550.00 | 28,600.00 | 27,900.00 | 28,150.00 | 25,131.47 | 62,312,816 |
| 2025-09-29 | 28,550.00 | 28,900.00 | 28,400.00 | 28,600.00 | 25,533.22 | 47,918,569 |
| 2025-09-26 | 28,850.00 | 29,200.00 | 28,550.00 | 28,550.00 | 25,488.58 | 43,325,520 |
| 2025-09-25 | 29,150.00 | 29,300.00 | 28,750.00 | 28,800.00 | 25,711.77 | 42,458,290 |
| 2025-09-24 | 28,650.00 | 29,050.00 | 28,250.00 | 29,050.00 | 25,934.96 | 34,019,961 |
| 2025-09-23 | 28,550.00 | 28,850.00 | 28,450.00 | 28,650.00 | 25,577.85 | 30,720,479 |
| 2025-09-22 | 29,250.00 | 29,250.00 | 28,300.00 | 28,400.00 | 25,354.66 | 73,092,681 |
| 2025-09-19 | 29,300.00 | 29,400.00 | 28,800.00 | 29,250.00 | 26,113.52 | 54,894,352 |
| 2025-09-18 | 29,350.00 | 29,400.00 | 28,600.00 | 29,150.00 | 26,024.24 | 83,462,285 |
| 2025-09-17 | 29,900.00 | 30,250.00 | 29,200.00 | 29,200.00 | 26,068.88 | 148,685,868 |
| 2025-09-16 | 30,550.00 | 30,550.00 | 29,750.00 | 29,950.00 | 26,738.46 | 75,522,075 |
| 2025-09-15 | 30,250.00 | 30,850.00 | 30,100.00 | 30,350.00 | 27,095.56 | 105,926,861 |
| 2025-09-12 | 29,200.00 | 30,100.00 | 29,150.00 | 30,000.00 | 26,783.09 | 119,846,526 |
| 2025-09-11 | 28,700.00 | 29,200.00 | 28,000.00 | 29,150.00 | 26,024.24 | 82,354,689 |
| 2025-09-10 | 28,850.00 | 29,200.00 | 28,400.00 | 28,850.00 | 25,756.41 | 58,297,357 |
| 2025-09-09 | 29,200.00 | 29,250.00 | 28,200.00 | 28,850.00 | 25,756.41 | 85,185,092 |
| 2025-09-08 | 28,700.00 | 29,750.00 | 28,650.00 | 28,900.00 | 25,801.05 | 155,845,785 |
| 2025-09-05 | 30,000.00 | 30,100.00 | 28,800.00 | 28,800.00 | 25,711.77 | 115,072,966 |
| 2025-09-04 | 28,450.00 | 29,900.00 | 28,350.00 | 29,850.00 | 26,649.18 | 156,844,912 |
| 2025-09-03 | 27,400.00 | 29,000.00 | 27,250.00 | 28,150.00 | 25,131.47 | 136,347,522 |
| 2025-08-29 | 27,200.00 | 27,850.00 | 27,050.00 | 27,500.00 | 24,551.17 | 95,776,939 |
| 2025-08-28 | 26,950.00 | 27,500.00 | 26,850.00 | 27,100.00 | 24,194.06 | 69,560,736 |
| 2025-08-27 | 27,250.00 | 27,250.00 | 26,750.00 | 26,750.00 | 23,881.59 | 99,171,307 |
| 2025-08-26 | 26,100.00 | 27,200.00 | 26,100.00 | 27,200.00 | 24,283.34 | 57,287,415 |
| 2025-08-25 | 26,500.00 | 26,750.00 | 25,850.00 | 25,950.00 | 23,167.38 | 75,358,561 |
| 2025-08-22 | 26,950.00 | 27,100.00 | 26,000.00 | 26,000.00 | 23,212.01 | 149,940,539 |
| 2025-08-21 | 27,450.00 | 27,800.00 | 27,300.00 | 27,400.00 | 24,461.89 | 77,918,380 |
| 2025-08-20 | 28,200.00 | 28,250.00 | 27,050.00 | 27,400.00 | 24,461.89 | 115,338,066 |
| 2025-08-19 | 28,600.00 | 28,700.00 | 28,100.00 | 28,150.00 | 25,131.47 | 69,489,236 |
| 2025-08-18 | 28,300.00 | 28,800.00 | 28,200.00 | 28,400.00 | 25,354.66 | 76,011,591 |
| 2025-08-15 | 28,450.00 | 28,800.00 | 27,850.00 | 28,000.00 | 24,997.55 | 119,613,001 |
| 2025-08-14 | 28,200.00 | 28,450.00 | 28,000.00 | 28,200.00 | 25,176.11 | 85,547,387 |
| 2025-08-13 | 28,550.00 | 28,600.00 | 27,850.00 | 28,100.00 | 25,086.83 | 87,543,792 |
| 2025-08-12 | 28,350.00 | 29,100.00 | 28,150.00 | 28,500.00 | 25,443.94 | 92,848,739 |
| 2025-08-11 | 28,150.00 | 28,450.00 | 27,800.00 | 28,150.00 | 25,131.47 | 74,545,223 |
| 2025-08-08 | 28,600.00 | 28,650.00 | 27,600.00 | 28,000.00 | 24,997.55 | 132,849,961 |
| 2025-08-07 | 27,350.00 | 28,550.00 | 27,000.00 | 28,500.00 | 25,443.94 | 155,466,165 |
| 2025-08-06 | 26,750.00 | 27,700.00 | 26,650.00 | 27,100.00 | 24,194.06 | 105,970,157 |
| 2025-08-05 | 25,450.00 | 27,050.00 | 25,450.00 | 26,400.00 | 23,569.12 | 237,143,357 |
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.