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
2025-02-1125,449.9926,099.9925,449.9926,099.9919,417.7442,816,865
2025-02-1026,499.9926,499.9925,399.9925,399.9918,896.9580,720,030
2025-02-0726,799.9926,799.9926,599.9926,649.9919,826.9218,859,783
2025-02-0626,799.9926,949.9926,749.9926,799.9919,938.5217,905,805
2025-02-0526,849.9926,999.9926,749.9926,799.9919,938.5221,158,022
2025-02-0426,499.9926,999.9926,449.9926,849.9919,975.7224,457,230
2025-02-0326,499.9926,599.9926,249.9926,399.9919,640.9323,939,527
2025-01-2426,649.9926,649.9926,449.9926,549.9919,752.5214,420,107
2025-01-2326,199.9926,749.9926,149.9926,649.9919,826.9221,368,457
2025-01-2226,399.9926,399.9926,149.9926,149.9919,454.9314,636,191
2025-01-2126,599.9926,599.9926,199.9926,299.9919,566.5317,171,436
2025-01-2026,499.9926,749.9926,449.9926,449.9919,678.1313,960,654
2025-01-1726,299.9926,499.9926,099.9926,499.9919,715.3323,820,753
2025-01-1626,299.9926,449.9926,049.9926,299.9919,566.5315,356,515
2025-01-1525,999.9926,249.9925,899.9926,199.9919,492.1315,644,156
2025-01-1425,949.9925,999.9925,799.9925,849.9919,231.7410,389,360
2025-01-1325,549.9926,049.9925,449.9925,899.9919,268.9418,751,978
2025-01-1025,999.9926,099.9925,549.9925,549.9919,008.5518,841,197
2025-01-0926,299.9926,299.9925,899.9925,999.9919,343.3412,829,001
2025-01-0826,049.9926,249.9925,949.9926,249.9919,529.3317,104,077
2025-01-0726,149.9926,399.9926,049.9926,049.9919,380.5420,148,156
2025-01-0626,599.9926,699.9926,049.9926,049.9919,380.5420,130,705
2025-01-0326,899.9926,999.9926,599.9926,599.9919,789.7217,872,964
2025-01-0226,699.9927,049.9926,699.9926,999.9920,087.3126,768,604
2024-12-3126,749.9926,749.9926,599.9926,649.9919,826.9214,669,732
2024-12-3026,799.9926,849.9926,649.9926,749.9919,901.3219,985,849
2024-12-2726,999.9926,999.9926,799.9926,849.9919,975.7220,300,589
2024-12-2627,149.9927,199.9926,849.9926,999.9920,087.3113,840,244
2024-12-2526,749.9927,149.9926,749.9927,149.9920,198.9125,917,310
2024-12-2426,899.9926,899.9926,599.9926,699.9919,864.1219,133,960
2024-12-2326,749.9927,049.9926,749.9926,999.9920,087.3117,699,700
2024-12-2026,849.9926,949.9926,699.9926,699.9919,864.1218,468,033
2024-12-1926,999.9927,149.9926,799.9926,849.9919,975.7246,542,326
2024-12-1826,999.9927,349.9926,949.9927,349.9920,347.7021,699,605
2024-12-1726,999.9927,099.9926,849.9926,999.9920,087.3118,242,973
2024-12-1627,199.9927,349.9926,849.9926,999.9920,087.3125,829,476
2024-12-1327,299.9927,399.9927,099.9927,199.9920,236.1124,519,641
2024-12-1227,749.9927,899.9927,349.9927,499.9920,459.3028,253,737
2024-12-1127,899.9928,149.9927,599.9927,749.9920,645.2923,194,454
2024-12-1027,699.9928,199.9927,599.9927,899.9920,756.8945,178,755
2024-12-0927,649.9927,899.9927,499.9927,649.9920,570.9021,580,330
2024-12-0627,849.9927,899.9927,499.9927,599.9920,533.7033,895,367
2024-12-0526,699.9927,849.9926,399.9927,849.9920,719.6964,873,661
2024-12-0426,849.9926,849.9926,649.9926,699.9919,864.1217,026,025
2024-12-0326,849.9926,999.9926,599.9926,999.9920,087.3126,195,145
2024-12-0226,949.9927,149.9926,749.9926,899.9920,012.9227,031,496
2024-11-2926,449.9926,749.9926,299.9926,749.9919,901.3227,741,128
2024-11-2826,449.9926,749.9926,299.9926,399.9919,640.9321,695,526
2024-11-2726,349.9926,449.9926,099.9926,299.9919,566.5319,353,318
2024-11-2626,299.9926,499.9926,199.9926,349.9919,603.7319,226,730
2024-11-2526,099.9926,299.9926,049.9926,299.9919,566.5324,907,615
2024-11-2225,899.9926,249.9925,849.9926,099.9919,417.7424,355,855
2024-11-2125,649.9925,949.9925,549.9925,849.9919,231.7423,908,639
2024-11-2025,399.9925,999.9925,249.9925,599.9919,045.7531,297,869
2024-11-1925,849.9925,999.9925,449.9925,449.9918,934.1521,506,502
2024-11-1825,999.9926,049.9925,499.9925,799.9919,194.5429,151,416
2024-11-1526,299.9926,349.9925,899.9925,899.9919,268.9437,031,688
2024-11-1427,049.9927,099.9926,299.9926,299.9919,566.5335,592,888
2024-11-1327,199.9927,399.9926,849.9927,049.9920,124.5132,514,647
2024-11-1227,749.9927,899.9927,299.9927,499.9920,459.3031,657,832
← NewerPage 8 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.