Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← HPG.VN stock page

Hoa Phat Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-0425,100.0025,450.0024,950.0025,300.0022,587.0843,193,739
2025-08-0124,850.0025,300.0024,800.0025,150.0022,453.1656,164,358
2025-07-3125,450.0025,600.0024,750.0024,950.0022,274.6195,545,518
2025-07-3025,600.0025,750.0025,100.0025,400.0022,676.3556,791,491
2025-07-2926,450.0026,600.0025,350.0025,350.0022,631.7191,094,970
2025-07-2826,100.0026,850.0026,000.0026,350.0023,524.48111,121,448
2025-07-2526,000.0026,300.0025,900.0026,050.0023,256.6556,407,445
2025-07-2426,400.0026,450.0025,900.0026,000.0023,212.0157,395,215
2025-07-2326,550.0026,950.0026,400.0026,400.0023,569.1247,734,723
2025-07-2226,150.0026,450.0026,000.0026,450.0023,613.7635,434,220
2025-07-2126,400.0027,000.0026,100.0026,200.0023,390.5763,082,124
2025-07-1826,000.0026,100.0025,750.0025,900.0023,122.7445,074,202
2025-07-1726,200.0026,350.0025,900.0026,000.0023,212.0163,185,717
2025-07-1625,450.0026,200.0025,400.0026,100.0023,301.2957,447,628
2025-07-1525,800.0026,000.0025,500.0025,500.0022,765.6352,937,078
2025-07-1426,200.0026,450.0025,550.0025,750.0022,988.8254,723,534
2025-07-1125,250.0026,250.0025,050.0026,000.0023,212.0172,243,602
2025-07-1024,850.0025,200.0024,550.0025,150.0022,453.1694,665,939
2025-07-0924,800.0025,100.0024,600.0024,750.0022,096.0551,453,530
2025-07-0823,650.0024,800.0023,550.0024,700.0022,051.4185,285,879
2025-07-0723,700.0023,700.0023,400.0023,600.0021,069.3739,946,737
2025-07-0423,150.0023,250.0023,100.0023,250.0020,756.9023,593,051
2025-07-0323,000.0023,650.0023,000.0023,100.0020,622.9852,872,982
2025-07-0222,650.0022,900.0022,550.0022,900.0020,444.4329,447,294
2025-07-0122,750.0022,900.0022,600.0022,650.0020,221.2424,483,600
2025-06-3022,900.0022,950.0022,700.0022,700.0020,265.8721,978,933
2025-06-2722,950.0022,950.0022,750.0022,850.0020,399.7920,429,142
2025-06-2623,050.0023,150.0022,750.0022,800.0020,355.1545,512,419
2025-06-2527,099.9927,449.9926,949.9927,199.9920,236.1160,280,993
2025-06-2427,049.9927,199.9926,949.9926,999.9920,087.3136,816,804
2025-06-2326,849.9926,999.9926,599.9926,849.9919,975.7232,646,499
2025-06-2026,999.9927,099.9926,849.9926,999.9920,087.3131,619,792
2025-06-1927,149.9927,199.9926,799.9926,899.9920,012.9230,838,826
2025-06-1826,899.9927,199.9926,799.9927,149.9920,198.9143,920,568
2025-06-1726,899.9927,099.9926,749.9926,849.9919,975.7235,298,710
2025-06-1626,349.9926,999.9926,349.9926,749.9919,901.3242,218,495
2025-06-1326,599.9926,749.9926,299.9926,399.9919,640.9351,178,343
2025-06-1226,149.9927,099.9926,149.9926,799.9919,938.5273,175,144
2025-06-1126,299.9926,349.9925,999.9926,099.9919,417.7422,696,549
2025-06-1026,499.9926,849.9926,199.9926,199.9919,492.1343,222,950
2025-06-0926,099.9926,399.9925,949.9926,299.9919,566.5333,343,078
2025-06-0626,049.9926,499.9925,899.9926,049.9919,380.5455,796,256
2025-06-0525,999.9926,049.9925,699.9925,749.9919,157.3425,752,480
2025-06-0426,099.9926,399.9925,949.9925,949.9919,306.1434,331,652
2025-06-0325,799.9926,199.9925,749.9925,999.9919,343.3441,662,288
2025-06-0225,599.9925,649.9925,349.9925,549.9919,008.5529,502,695
2025-05-3025,649.9926,649.9925,649.9925,749.9919,157.3485,819,191
2025-05-2925,699.9925,799.9925,499.9925,549.9919,008.5521,838,720
2025-05-2825,749.9925,899.9925,549.9925,599.9919,045.7520,621,336
2025-05-2725,549.9926,149.9925,549.9925,549.9919,008.5535,386,307
2025-05-2625,649.9925,649.9925,049.9925,549.9919,008.5536,239,210
2025-05-2325,749.9925,849.9925,549.9925,599.9919,045.7514,648,150
2025-05-2225,749.9925,949.9925,549.9925,649.9919,082.9535,053,667
2025-05-2125,749.9926,099.9925,649.9925,749.9919,157.3428,153,996
2025-05-2025,599.9925,799.9925,599.9925,649.9919,082.9527,379,553
2025-05-1925,749.9925,949.9925,549.9925,649.9919,082.9521,351,785
2025-05-1626,149.9926,199.9925,799.9925,799.9919,194.5424,810,676
2025-05-1526,199.9926,199.9925,849.9926,149.9919,454.9329,884,386
2025-05-1425,899.9926,549.9925,849.9926,149.9919,454.9359,163,315
2025-05-1325,599.9925,999.9925,599.9925,799.9919,194.5428,121,538
← NewerPage 6 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-11500.0001 VND
2022-06-17649.9999 VND
2021-05-31675.0001 VND
2020-07-29600.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.