Skip to main content
Hoa Phat Group JSC (HOSE:HPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,350
-1,900 (-6.97%)
At close: Mar 9, 2026

Hoa Phat Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625,500.0026,150.0025,350.0025,350.0025,350.00-6.97%122,679,500
Mar 6, 202627,000.0027,600.0026,850.0027,250.0027,250.00-44,499,150
Mar 5, 202627,950.0028,150.0027,100.0027,250.0027,250.00-1.62%48,075,030
Mar 4, 202627,600.0027,850.0026,800.0027,700.0027,700.00-68,358,530
Mar 3, 202628,800.0028,850.0027,600.0027,700.0027,700.00-2.81%69,639,060
Mar 2, 202628,200.0029,250.0028,050.0028,500.0028,500.00-1.04%87,010,730
Feb 27, 202629,350.0029,400.0028,800.0028,800.0028,800.00-2.04%50,109,860
Feb 26, 202629,500.0029,550.0028,800.0029,400.0029,400.000.34%55,460,320
Feb 25, 202628,400.0029,700.0028,400.0029,300.0029,300.003.53%136,704,967
Feb 24, 202627,500.0028,400.0027,350.0028,300.0028,300.002.91%100,117,100
Feb 23, 202627,100.0027,500.0027,100.0027,500.0027,500.002.42%36,451,479
Feb 13, 202626,900.0027,150.0026,800.0026,850.0026,850.00-0.19%24,094,720
Feb 12, 202627,000.0027,100.0026,750.0026,900.0026,900.000.19%14,700,170
Feb 11, 202626,650.0027,100.0026,500.0026,850.0026,850.001.13%32,220,880
Feb 10, 202626,900.0026,950.0026,400.0026,550.0026,550.00-0.75%32,941,150
Feb 9, 202627,050.0027,300.0026,700.0026,750.0026,750.00-0.19%31,164,630
Feb 6, 202627,350.0028,100.0026,800.0026,800.0026,800.00-2.72%70,139,170
Feb 5, 202628,300.0028,350.0027,550.0027,550.0027,550.00-2.65%33,024,450
Feb 4, 202626,850.0028,600.0026,850.0028,300.0028,300.005.79%146,011,900
Feb 3, 202626,650.0027,100.0026,650.0026,750.0026,750.000.75%32,579,000
Feb 2, 202626,800.0026,800.0026,250.0026,550.0026,550.00-0.93%44,257,370
Jan 30, 202627,300.0027,500.0026,750.0026,800.0026,800.00-1.11%56,304,873
Jan 29, 202626,800.0027,100.0026,800.0027,100.0027,100.001.50%28,558,000
Jan 28, 202626,550.0027,100.0026,550.0026,700.0026,700.000.95%32,951,990
Jan 27, 202626,350.0026,550.0026,200.0026,450.0026,450.000.57%21,187,340
Jan 26, 202626,750.0026,800.0026,150.0026,300.0026,300.00-1.68%34,163,350
Jan 23, 202627,100.0027,150.0026,750.0026,750.0026,750.00-0.37%24,743,400
Jan 22, 202626,900.0027,300.0026,850.0026,850.0026,850.000.19%27,862,480
Jan 21, 202627,150.0027,250.0026,650.0026,800.0026,800.00-1.65%37,791,030
Jan 20, 202627,850.0027,950.0027,100.0027,250.0027,250.00-1.62%45,876,890
Jan 19, 202627,900.0028,200.0027,650.0027,700.0027,700.000.36%40,638,860
Jan 16, 202627,800.0028,250.0027,300.0027,600.0027,600.00-66,364,230
Jan 15, 202627,250.0027,900.0027,250.0027,600.0027,600.001.28%59,267,430
Jan 14, 202627,450.0027,600.0027,000.0027,250.0027,250.00-54,464,950
Jan 13, 202627,750.0027,900.0027,000.0027,250.0027,250.00-0.91%45,846,317
Jan 12, 202626,350.0027,600.0026,350.0027,500.0027,500.004.96%83,608,010
Jan 9, 202626,800.0026,800.0026,200.0026,200.0026,200.00-0.76%35,124,970
Jan 8, 202626,700.0026,800.0026,400.0026,400.0026,400.00-0.75%42,051,240
Jan 7, 202625,950.0026,750.0025,950.0026,600.0026,600.002.50%38,573,760
Jan 6, 202626,000.0026,200.0025,350.0025,950.0025,950.00-50,217,680
Jan 5, 202626,400.0026,550.0025,700.0025,950.0025,950.00-1.70%59,495,060
Dec 31, 202526,450.0026,600.0026,350.0026,400.0026,400.00-0.38%21,873,895
Dec 30, 202526,700.0026,850.0026,500.0026,500.0026,500.00-0.75%24,743,920
Dec 29, 202527,000.0027,000.0026,650.0026,700.0026,700.00-0.74%18,168,720
Dec 26, 202527,100.0027,700.0026,650.0026,900.0026,900.002.48%95,978,730
Dec 25, 202526,550.0026,650.0026,250.0026,250.0026,250.00-1.13%41,032,150
Dec 24, 202526,850.0026,850.0026,500.0026,550.0026,550.00-0.75%37,339,990
Dec 23, 202527,050.0027,200.0026,650.0026,750.0026,750.00-0.56%31,377,930
Dec 22, 202526,700.0027,100.0026,600.0026,900.0026,900.000.75%58,435,960
Dec 19, 202526,400.0026,700.0026,400.0026,700.0026,700.001.14%34,719,390
Dec 18, 202526,400.0026,550.0026,250.0026,400.0026,400.00-20,012,200
Dec 17, 202526,700.0026,700.0026,400.0026,400.0026,400.00-1.12%21,648,390
Dec 16, 202526,350.0026,950.0026,250.0026,700.0026,700.001.71%30,347,540
Dec 15, 202526,250.0026,400.0026,050.0026,250.0026,250.000.96%26,155,010
Dec 12, 202526,600.0026,700.0026,000.0026,000.0026,000.00-2.07%51,865,690
Dec 11, 202526,700.0026,900.0026,500.0026,550.0026,550.00-0.38%17,433,560
Dec 10, 202526,650.0027,000.0026,600.0026,650.0026,650.000.95%34,469,236
Dec 9, 202526,700.0026,900.0026,400.0026,400.0026,400.00-1.31%41,070,700
Dec 8, 202526,900.0027,100.0026,750.0026,750.0026,750.00-0.93%24,347,530
Dec 5, 202527,350.0027,350.0027,000.0027,000.0027,000.00-1.10%18,013,695
Dec 4, 202526,950.0027,450.0026,900.0027,300.0027,300.001.87%35,189,368
Dec 3, 202526,600.0026,850.0026,450.0026,800.0026,800.001.13%23,478,660
Dec 2, 202526,550.0026,650.0026,200.0026,500.0026,500.00-27,690,693
Dec 1, 202526,650.0026,750.0026,500.0026,500.0026,500.00-0.19%27,046,050
Nov 28, 202526,900.0027,050.0026,550.0026,550.0026,550.00-1.30%27,952,080
Nov 27, 202527,200.0027,300.0026,900.0026,900.0026,900.00-0.74%18,979,690
Nov 26, 202526,950.0027,200.0026,850.0027,100.0027,100.000.74%28,499,210
Nov 25, 202527,150.0027,350.0026,900.0026,900.0026,900.00-0.74%28,046,310
Nov 24, 202527,400.0027,550.0027,100.0027,100.0027,100.00-1.09%16,736,794
Nov 21, 202527,150.0027,450.0026,900.0027,400.0027,400.000.55%23,352,086
Nov 20, 202527,700.0027,800.0027,150.0027,250.0027,250.00-1.27%23,569,540
Nov 19, 202527,500.0028,350.0027,450.0027,600.0027,600.000.36%58,561,870
Nov 18, 202527,250.0027,600.0027,150.0027,500.0027,500.000.73%40,887,660
Nov 17, 202527,050.0027,350.0027,050.0027,300.0027,300.001.49%32,610,650
Nov 14, 202526,500.0026,950.0026,500.0026,900.0026,900.001.32%30,048,000
Nov 13, 202527,000.0027,050.0026,550.0026,550.0026,550.00-1.67%20,127,300
Nov 12, 202526,650.0027,100.0026,650.0027,000.0027,000.001.50%35,250,970
Nov 11, 202526,600.0026,900.0026,450.0026,600.0026,600.000.57%33,477,080
Nov 10, 202526,200.0026,750.0026,100.0026,450.0026,450.001.54%48,979,090
Nov 7, 202526,150.0026,550.0026,000.0026,050.0026,050.00-0.19%57,245,360
Nov 6, 202526,350.0026,500.0026,100.0026,100.0026,100.00-0.76%21,496,360
Nov 5, 202526,450.0026,750.0026,250.0026,300.0026,300.00-1.68%24,358,800
Nov 4, 202526,150.0026,850.0025,950.0026,750.0026,750.002.69%38,766,310
Nov 3, 202526,750.0026,900.0026,050.0026,050.0026,050.00-2.43%30,505,580
Oct 31, 202526,900.0027,100.0026,700.0026,700.0026,700.00-0.74%20,753,060
Oct 30, 202527,400.0027,400.0026,900.0026,900.0026,900.00-1.28%24,354,110
Oct 29, 202526,900.0027,550.0026,900.0027,250.0027,250.001.68%44,208,380
Oct 28, 202526,350.0026,800.0026,150.0026,800.0026,800.002.10%28,766,430
Oct 27, 202526,750.0026,850.0026,250.0026,250.0026,250.00-0.57%28,137,640
Oct 24, 202526,500.0026,700.0026,100.0026,400.0026,400.00-0.38%30,845,900
Oct 23, 202526,750.0027,000.0026,500.0026,500.0026,500.00-0.75%23,560,070
Oct 22, 202526,900.0026,900.0026,150.0026,700.0026,700.00-0.37%39,057,310
Oct 21, 202526,300.0027,000.0026,000.0026,800.0026,800.002.88%76,638,830
Oct 20, 202527,900.0028,250.0026,050.0026,050.0026,050.00-6.96%103,294,900
Oct 17, 202528,300.0028,650.0028,000.0028,000.0028,000.00-0.88%47,533,520
Oct 16, 202528,250.0028,800.0028,000.0028,250.0028,250.00-47,463,650
Oct 15, 202528,400.0028,700.0028,200.0028,250.0028,250.00-0.35%40,228,750
Oct 14, 202529,050.0029,250.0028,300.0028,350.0028,350.00-2.24%87,640,070
Oct 13, 202529,050.0029,250.0028,850.0029,000.0029,000.00-2.03%88,289,940
Oct 10, 202529,000.0029,750.0028,900.0029,600.0029,600.002.25%68,487,910