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
2025-05-1225,549.9925,749.9924,749.9925,399.9918,896.9586,996,811
2025-05-0925,699.9925,749.9925,499.9925,649.9919,082.9514,552,635
2025-05-0825,399.9925,849.9925,299.9925,699.9919,120.1527,159,206
2025-05-0725,349.9925,499.9925,349.9925,399.9918,896.9515,645,476
2025-05-0625,749.9926,049.9925,449.9925,449.9918,934.1527,975,031
2025-05-0525,649.9925,749.9925,349.9925,699.9919,120.1517,072,951
2025-04-2925,649.9925,699.9925,399.9925,499.9918,971.3536,849,923
2025-04-2825,699.9925,699.9925,349.9925,649.9919,082.9518,062,964
2025-04-2525,449.9925,699.9925,249.9925,699.9919,120.1538,984,891
2025-04-2425,699.9925,699.9925,199.9925,599.9919,045.7528,512,089
2025-04-2325,499.9925,699.9925,349.9925,549.9919,008.5529,613,286
2025-04-2224,799.9925,099.9923,399.9925,049.9918,636.5663,026,058
2025-04-2125,449.9925,449.9924,949.9924,949.9918,562.1625,180,590
2025-04-1825,649.9925,749.9925,449.9925,449.9918,934.1527,827,851
2025-04-1725,199.9925,599.9924,799.9925,499.9918,971.3532,592,129
2025-04-1625,899.9925,999.9925,049.9925,499.9918,971.3534,434,190
2025-04-1525,149.9926,149.9925,049.9925,849.9919,231.7466,985,797
2025-04-1424,799.9925,749.9924,749.9925,349.9918,859.7572,880,232
2025-04-1124,199.9924,299.9923,499.9924,299.9918,078.58101,478,194
2025-04-1022,749.9922,749.9922,749.9922,749.9916,925.424,587,805
2025-04-0921,299.9922,299.9921,299.9921,299.9915,846.66102,369,989
2025-04-0823,499.9923,999.9922,899.9922,899.9917,037.0248,337,619
2025-04-0423,599.9924,849.9923,599.9924,599.9918,301.7796,869,022
2025-04-0325,799.9926,449.9925,349.9925,349.9918,859.75107,497,923
2025-04-0227,149.9927,399.9927,099.9927,249.9920,273.3122,271,574
2025-04-0126,799.9927,049.9926,749.9926,999.9920,087.3119,032,557
2025-03-3127,049.9927,099.9926,749.9926,749.9919,901.3236,220,150
2025-03-2827,449.9927,499.9927,099.9927,149.9920,198.9123,063,575
2025-03-2727,699.9927,699.9927,449.9927,499.9920,459.3028,475,971
2025-03-2627,199.9927,949.9927,149.9927,549.9920,496.5058,383,617
2025-03-2527,249.9927,399.9927,099.9927,199.9920,236.1142,452,532
2025-03-2427,149.9927,249.9926,899.9927,149.9920,198.9125,726,545
2025-03-2127,099.9927,249.9927,049.9927,149.9920,198.9129,329,630
2025-03-2027,299.9927,449.9927,049.9927,149.9920,198.9133,029,723
2025-03-1927,599.9927,599.9927,099.9927,249.9920,273.3151,157,672
2025-03-1827,899.9928,049.9927,599.9927,599.9920,533.7024,739,169
2025-03-1727,899.9928,149.9927,749.9927,849.9920,719.6926,056,410
2025-03-1427,699.9927,849.9927,549.9927,549.9920,496.5025,185,475
2025-03-1327,849.9928,049.9927,699.9927,699.9920,608.0932,774,817
2025-03-1228,199.9928,199.9927,799.9927,799.9920,682.4927,483,200
2025-03-1127,599.9928,149.9927,599.9928,149.9920,942.8834,436,830
2025-03-1028,099.9928,199.9927,949.9927,949.9920,794.0931,499,855
2025-03-0727,999.9928,099.9927,749.9928,049.9920,868.4943,733,211
2025-03-0627,599.9927,949.9927,599.9927,949.9920,794.0949,050,689
2025-03-0527,849.9927,899.9927,549.9927,549.9920,496.5041,508,072
2025-03-0428,049.9928,049.9927,649.9927,849.9920,719.6936,902,328
2025-03-0328,049.9928,249.9927,999.9928,049.9920,868.4929,341,891
2025-02-2828,399.9928,399.9927,949.9927,999.9920,831.2933,241,042
2025-02-2727,799.9928,449.9927,599.9928,449.9921,166.0869,545,277
2025-02-2627,599.9927,949.9927,549.9927,749.9920,645.2942,661,884
2025-02-2527,599.9927,699.9927,199.9927,499.9920,459.3043,782,830
2025-02-2428,299.9928,299.9927,549.9927,699.9920,608.0997,800,292
2025-02-2126,549.9926,599.9926,399.9926,449.9919,678.1317,349,821
2025-02-2026,549.9926,599.9926,499.9926,549.9919,752.5215,721,746
2025-02-1926,599.9926,599.9926,399.9926,499.9919,715.3318,299,178
2025-02-1826,349.9926,599.9926,299.9926,549.9919,752.5233,041,073
2025-02-1726,149.9926,249.9926,049.9926,149.9919,454.9324,775,615
2025-02-1426,099.9926,299.9925,999.9926,099.9919,417.7424,526,505
2025-02-1325,949.9925,999.9925,849.9925,899.9919,268.9416,764,137
2025-02-1226,199.9926,199.9925,849.9925,849.9919,231.7421,629,937
← NewerPage 7 of 21 · 1,249 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.