Hoa Phat Group JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20,750.00	20,900.00	20,700.00	20,900.00	20,900.00	10,205,956
2026-10-15	20,600.00	21,050.00	20,600.00	20,750.00	20,750.00	21,433,869
2026-10-14	20,450.00	20,900.00	20,350.00	20,800.00	20,800.00	24,361,887
2026-10-13	20,700.00	20,700.00	20,350.00	20,450.00	20,450.00	11,903,695
2026-10-12	20,250.00	20,950.00	20,050.00	20,700.00	20,700.00	36,321,562
2026-10-09	20,150.00	20,250.00	19,850.00	20,100.00	20,100.00	16,353,579
2026-10-08	20,300.00	20,500.00	20,150.00	20,150.00	20,150.00	12,902,051
2026-10-07	20,500.00	20,550.00	20,300.00	20,350.00	20,350.00	17,194,031
2026-10-06	20,500.00	20,500.00	20,150.00	20,500.00	20,500.00	17,203,561
2026-10-05	20,400.00	20,800.00	20,350.00	20,500.00	20,500.00	32,579,004
2026-10-02	20,100.00	20,150.00	19,600.00	20,050.00	20,050.00	37,654,754
2026-10-01	20,150.00	20,250.00	20,050.00	20,050.00	20,050.00	11,970,080
2026-09-30	20,300.00	20,500.00	20,150.00	20,150.00	20,150.00	25,333,152
2026-09-29	20,200.00	20,400.00	20,150.00	20,300.00	20,300.00	20,060,264
2026-09-28	20,750.00	20,800.00	20,150.00	20,200.00	20,200.00	33,595,805
2026-09-25	20,800.00	20,950.00	20,650.00	20,650.00	20,650.00	28,048,873
2026-09-24	21,050.00	21,100.00	20,800.00	20,800.00	20,800.00	15,562,815
2026-09-23	21,150.00	21,200.00	21,050.00	21,050.00	21,050.00	23,915,748
2026-09-22	21,150.00	21,250.00	21,100.00	21,150.00	21,150.00	9,545,903
2026-09-21	21,550.00	21,600.00	21,100.00	21,100.00	21,100.00	19,837,943
2026-09-18	21,450.00	21,550.00	21,300.00	21,550.00	21,550.00	36,000,992

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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