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
2024-11-1127,049.9927,699.9926,949.9927,699.9920,608.0956,137,899
2024-11-0827,199.9927,499.9926,999.9926,999.9920,087.3132,687,037
2024-11-0727,099.9927,299.9926,949.9926,949.9920,050.1121,358,926
2024-11-0626,649.9927,149.9926,549.9926,949.9920,050.1129,535,668
2024-11-0526,299.9926,549.9926,199.9926,499.9919,715.3311,207,219
2024-11-0426,549.9926,549.9926,149.9926,299.9919,566.5326,562,896
2024-11-0126,799.9926,849.9926,449.9926,549.9919,752.5217,623,853
2024-10-3127,049.9927,049.9926,799.9926,899.9920,012.9219,206,138
2024-10-3027,049.9927,099.9926,799.9926,999.9920,087.3114,607,784
2024-10-2926,799.9927,149.9926,699.9927,049.9920,124.5122,015,098
2024-10-2826,499.9926,949.9926,499.9926,749.9919,901.3215,751,565
2024-10-2526,599.9926,649.9926,449.9926,449.9919,678.1314,747,836
2024-10-2426,499.9926,699.9926,349.9926,449.9919,678.1321,416,874
2024-10-2326,649.9926,699.9926,349.9926,449.9919,678.1319,080,209
2024-10-2226,649.9926,849.9926,499.9926,649.9919,826.9224,202,207
2024-10-2126,949.9927,049.9926,699.9926,749.9919,901.3218,367,145
2024-10-1827,249.9927,299.9926,949.9926,949.9920,050.1121,969,570
2024-10-1727,149.9927,249.9926,749.9927,249.9920,273.3127,273,886
2024-10-1627,149.9927,299.9927,099.9927,099.9920,161.7115,751,961
2024-10-1527,399.9927,449.9927,149.9927,149.9920,198.9126,612,422
2024-10-1427,349.9927,449.9927,049.9927,049.9920,124.5124,187,290
2024-10-1127,349.9927,449.9926,999.9927,299.9920,310.5125,676,461
2024-10-1027,599.9927,699.9927,249.9927,249.9920,273.3131,531,035
2024-10-0927,149.9927,499.9927,049.9927,499.9920,459.3060,511,111
2024-10-0826,399.9927,099.9926,349.9926,949.9920,050.1150,581,068
2024-10-0726,399.9926,499.9926,199.9926,399.9919,640.9320,398,494
2024-10-0426,199.9926,499.9926,099.9926,199.9919,492.1323,199,404
2024-10-0326,449.9926,649.9926,099.9926,199.9919,492.1339,290,498
2024-10-0226,699.9926,699.9926,299.9926,299.9919,566.5337,533,829
2024-10-0126,799.9926,999.9926,649.9926,749.9919,901.3250,343,757
2024-09-3026,199.9926,599.9926,149.9926,349.9919,603.7350,114,088
2024-09-2726,149.9926,299.9925,899.9926,049.9919,380.5440,948,524
2024-09-2626,299.9926,449.9926,049.9926,049.9919,380.5434,743,887
2024-09-2526,099.9926,399.9926,049.9926,199.9919,492.1354,501,769
2024-09-2425,699.9925,849.9925,649.9925,849.9919,231.7420,338,566
2024-09-2325,799.9926,099.9925,699.9925,699.9919,120.1524,758,719
2024-09-2025,499.9926,049.9925,449.9925,649.9919,082.9573,573,929
2024-09-1925,299.9925,499.9925,199.9925,249.9918,785.3618,287,694
2024-09-1825,249.9925,349.9925,099.9925,099.9918,673.7620,788,052
2024-09-1724,899.9925,249.9924,799.9925,249.9918,785.3617,490,533
2024-09-1624,999.9925,249.9924,849.9924,849.9918,487.7721,098,358
2024-09-1325,149.9925,299.9924,999.9924,999.9918,599.3616,447,482
2024-09-1225,399.9925,549.9925,099.9925,099.9918,673.7611,927,296
2024-09-1125,149.9925,549.9925,049.9925,349.9918,859.7519,566,009
2024-09-1025,749.9925,849.9925,149.9925,149.9918,710.9619,825,402
2024-09-0925,399.9926,199.9925,299.9925,599.9919,045.7544,491,670
2024-09-0625,049.9925,399.9924,749.9925,399.9918,896.9531,688,457
2024-09-0525,349.9925,349.9924,999.9925,049.9918,636.5630,523,080
2024-09-0425,299.9925,449.9925,099.9925,249.9918,785.3625,235,134
2024-08-3025,699.9925,749.9925,499.9925,499.9918,971.3524,492,210
2024-08-2925,799.9925,949.9925,599.9925,599.9919,045.7521,757,393
2024-08-2825,849.9925,949.9925,649.9925,699.9919,120.1524,854,698
2024-08-2725,999.9926,049.9925,699.9925,749.9919,157.3418,640,412
2024-08-2626,149.9926,399.9925,949.9925,999.9919,343.3428,696,465
2024-08-2325,749.9926,049.9925,399.9926,049.9919,380.5431,646,151
2024-08-2226,199.9926,249.9925,699.9925,749.9919,157.3432,670,077
2024-08-2125,849.9926,249.9925,799.9926,149.9919,454.9333,407,373
2024-08-2025,999.9926,199.9925,799.9925,799.9919,194.5426,990,746
2024-08-1925,799.9926,349.9925,699.9925,849.9919,231.7432,776,321
2024-08-1625,199.9925,699.9924,999.9925,599.9919,045.7548,182,576
← NewerPage 9 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.