Skip to main content
Hoa Phat Group JSC (HOSE:HPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,000
-300 (-1.10%)
At close: Dec 5, 2025

Hoa Phat Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202529,400.0029,400.0028,850.0028,950.0028,950.00-0.86%44,285,280
Oct 8, 202529,250.0029,400.0028,750.0029,200.0029,200.000.69%62,198,760
Oct 7, 202529,200.0029,350.0029,000.0029,000.0029,000.00-0.68%44,371,760
Oct 6, 202528,100.0029,200.0028,100.0029,200.0029,200.005.61%74,238,610
Oct 3, 202528,100.0028,100.0027,350.0027,650.0027,650.00-1.60%60,778,830
Oct 2, 202528,350.0028,650.0028,050.0028,100.0028,100.00-0.71%33,303,670
Oct 1, 202528,300.0028,500.0028,100.0028,300.0028,300.000.53%29,971,080
Sep 30, 202528,550.0028,600.0027,900.0028,150.0028,150.00-1.57%56,648,020
Sep 29, 202528,550.0028,900.0028,400.0028,600.0028,600.000.18%43,562,340
Sep 26, 202528,850.0029,200.0028,550.0028,550.0028,550.00-0.87%39,386,840
Sep 25, 202529,150.0029,300.0028,750.0028,800.0028,800.00-0.86%38,598,450
Sep 24, 202528,650.0029,050.0028,250.0029,050.0029,050.001.40%30,927,240
Sep 23, 202528,550.0028,850.0028,450.0028,650.0028,650.000.88%27,927,710
Sep 22, 202529,250.0029,250.0028,300.0028,400.0028,400.00-2.91%66,447,900
Sep 19, 202529,300.0029,400.0028,800.0029,250.0029,250.000.34%49,903,960
Sep 18, 202529,350.0029,400.0028,600.0029,150.0029,150.00-0.17%75,874,820
Sep 17, 202529,900.0030,250.0029,200.0029,200.0029,200.00-2.50%135,169,000
Sep 16, 202530,550.0030,550.0029,750.0029,950.0029,950.00-1.32%68,656,440
Sep 15, 202530,250.0030,850.0030,100.0030,350.0030,350.001.17%96,297,160
Sep 12, 202529,200.0030,100.0029,150.0030,000.0030,000.002.92%108,951,400
Sep 11, 202528,700.0029,200.0028,000.0029,150.0029,150.001.04%74,867,900
Sep 10, 202528,850.0029,200.0028,400.0028,850.0028,850.00-52,997,600
Sep 9, 202529,200.0029,250.0028,200.0028,850.0028,850.00-0.17%77,441,000
Sep 8, 202528,700.0029,750.0028,650.0028,900.0028,900.000.35%141,678,000
Sep 5, 202530,000.0030,100.0028,800.0028,800.0028,800.00-3.52%104,611,800
Sep 4, 202528,450.0029,900.0028,350.0029,850.0029,850.006.04%142,586,300
Sep 3, 202527,400.0029,000.0027,250.0028,150.0028,150.002.36%123,952,300
Aug 29, 202527,200.0027,850.0027,050.0027,500.0027,500.001.48%87,069,950
Aug 28, 202526,950.0027,500.0026,850.0027,100.0027,100.001.31%63,237,040
Aug 27, 202527,250.0027,250.0026,750.0026,750.0026,750.00-1.65%90,155,740
Aug 26, 202526,100.0027,200.0026,100.0027,200.0027,200.004.82%52,079,470
Aug 25, 202526,500.0026,750.0025,850.0025,950.0025,950.00-0.19%68,507,790
Aug 22, 202526,950.0027,100.0026,000.0026,000.0026,000.00-5.11%136,309,600
Aug 21, 202527,450.0027,800.0027,300.0027,400.0027,400.00-70,834,900
Aug 20, 202528,200.0028,250.0027,050.0027,400.0027,400.00-2.66%104,852,800
Aug 19, 202528,600.0028,700.0028,100.0028,150.0028,150.00-0.88%63,172,040
Aug 18, 202528,300.0028,800.0028,200.0028,400.0028,400.001.43%69,101,460
Aug 15, 202528,450.0028,800.0027,850.0028,000.0028,000.00-0.71%108,739,100
Aug 14, 202528,200.0028,450.0028,000.0028,200.0028,200.000.36%77,770,360
Aug 13, 202528,550.0028,600.0027,850.0028,100.0028,100.00-1.40%79,585,270
Aug 12, 202528,350.0029,100.0028,150.0028,500.0028,500.001.24%84,407,950
Aug 11, 202528,150.0028,450.0027,800.0028,150.0028,150.000.54%67,768,390
Aug 8, 202528,600.0028,650.0027,600.0028,000.0028,000.00-1.75%120,772,700
Aug 7, 202527,350.0028,550.0027,000.0028,500.0028,500.005.17%141,332,900
Aug 6, 202526,750.0027,700.0026,650.0027,100.0027,100.002.65%96,336,510
Aug 5, 202525,450.0027,050.0025,450.0026,400.0026,400.004.35%215,584,900
Aug 4, 202525,100.0025,450.0024,950.0025,300.0025,300.000.60%39,267,040
Aug 1, 202524,850.0025,300.0024,800.0025,150.0025,150.000.80%51,058,510
Jul 31, 202525,450.0025,600.0024,750.0024,950.0024,950.00-1.77%86,859,570
Jul 30, 202525,600.0025,750.0025,100.0025,400.0025,400.000.20%51,628,630
Jul 29, 202526,450.0026,600.0025,350.0025,350.0025,350.00-3.80%82,813,620
Jul 28, 202526,100.0026,850.0026,000.0026,350.0026,350.001.15%101,019,500
Jul 25, 202526,000.0026,300.0025,900.0026,050.0026,050.000.19%51,279,500
Jul 24, 202526,400.0026,450.0025,900.0026,000.0026,000.00-1.52%52,177,470
Jul 23, 202526,550.0026,950.0026,400.0026,400.0026,400.00-0.19%43,395,210
Jul 22, 202526,150.0026,450.0026,000.0026,450.0026,450.000.95%32,212,930
Jul 21, 202526,400.0027,000.0026,100.0026,200.0026,200.001.16%57,347,390
Jul 18, 202526,000.0026,100.0025,750.0025,900.0025,900.00-0.38%40,976,550
Jul 17, 202526,200.0026,350.0025,900.0026,000.0026,000.00-0.38%57,441,570