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 |
| 2026-09-17 | 20,800.00 | 21,400.00 | 20,750.00 | 21,200.00 | 21,200.00 | 21,428,877 |
| 2026-09-16 | 21,200.00 | 21,250.00 | 20,950.00 | 20,950.00 | 20,950.00 | 12,344,878 |
| 2026-09-15 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 13,375,699 |
| 2026-09-14 | 21,300.00 | 21,400.00 | 20,850.00 | 20,900.00 | 20,900.00 | 24,988,158 |
| 2026-09-11 | 21,750.00 | 21,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | 23,494,330 |
| 2026-09-10 | 22,000.00 | 22,050.00 | 21,800.00 | 21,850.00 | 21,850.00 | 13,416,604 |
| 2026-09-09 | 21,900.00 | 22,200.00 | 21,850.00 | 22,050.00 | 22,050.00 | 24,219,451 |
| 2026-09-08 | 21,550.00 | 21,900.00 | 21,550.00 | 21,850.00 | 21,850.00 | 13,407,928 |
| 2026-09-07 | 21,800.00 | 22,150.00 | 21,550.00 | 21,550.00 | 21,550.00 | 21,276,877 |
| 2026-09-04 | 21,750.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | 13,944,696 |
| 2026-09-03 | 22,000.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | 27,286,615 |
| 2026-08-28 | 22,250.00 | 22,350.00 | 22,050.00 | 22,100.00 | 22,100.00 | 17,279,748 |
| 2026-08-27 | 22,050.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | 20,006,955 |
| 2026-08-26 | 21,800.00 | 22,100.00 | 21,750.00 | 22,050.00 | 22,050.00 | 19,421,357 |
| 2026-08-25 | 22,250.00 | 22,300.00 | 21,800.00 | 21,800.00 | 21,800.00 | 25,890,641 |
| 2026-08-24 | 22,000.00 | 22,300.00 | 21,850.00 | 22,250.00 | 22,250.00 | 30,156,994 |
| 2026-08-21 | 21,150.00 | 21,750.00 | 21,050.00 | 21,700.00 | 21,700.00 | 25,170,393 |
| 2026-08-20 | 21,250.00 | 21,450.00 | 21,150.00 | 21,150.00 | 21,150.00 | 15,382,725 |
| 2026-08-19 | 21,100.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 16,860,293 |
| 2026-08-18 | 21,150.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | 16,809,318 |
| 2026-08-17 | 21,250.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 18,493,324 |
| 2026-08-14 | 21,700.00 | 21,800.00 | 21,200.00 | 21,250.00 | 21,250.00 | 27,722,885 |
| 2026-08-13 | 22,200.00 | 22,250.00 | 21,700.00 | 21,700.00 | 21,700.00 | 26,904,084 |
| 2026-08-12 | 22,000.00 | 22,350.00 | 21,950.00 | 22,100.00 | 22,100.00 | 16,181,776 |
| 2026-08-11 | 22,200.00 | 22,250.00 | 22,050.00 | 22,050.00 | 22,050.00 | 15,683,479 |
| 2026-08-10 | 22,250.00 | 22,300.00 | 21,950.00 | 22,100.00 | 22,100.00 | 18,083,072 |
| 2026-08-07 | 21,900.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 13,244,079 |
| 2026-08-06 | 22,250.00 | 22,300.00 | 21,850.00 | 21,850.00 | 21,850.00 | 15,632,285 |
| 2026-08-05 | 22,350.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 28,203,807 |
| 2026-08-04 | 22,550.00 | 22,600.00 | 22,100.00 | 22,150.00 | 22,150.00 | 25,376,637 |
| 2026-08-03 | 21,700.00 | 22,650.00 | 21,650.00 | 22,550.00 | 22,550.00 | 45,205,664 |
| 2026-07-31 | 21,800.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | 24,700,725 |
| 2026-07-30 | 21,650.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,800.00 | 31,426,428 |
| 2026-07-29 | 21,050.00 | 21,650.00 | 20,900.00 | 21,650.00 | 21,650.00 | 37,446,105 |
| 2026-07-28 | 20,150.00 | 21,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | 30,313,367 |
| 2026-07-27 | 20,900.00 | 21,000.00 | 20,300.00 | 20,350.00 | 20,350.00 | 18,223,752 |
| 2026-07-24 | 20,700.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 20,961,479 |
| 2026-07-23 | 20,700.00 | 21,000.00 | 20,150.00 | 20,800.00 | 20,800.00 | 37,120,770 |
| 2026-07-22 | 20,900.00 | 21,050.00 | 20,500.00 | 20,700.00 | 20,700.00 | 43,530,043 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 500.0001 VND |
| 2022-06-17 | 649.9999 VND |
| 2021-05-31 | 675.0001 VND |
| 2020-07-29 | 600.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.