Skip to main content
Hai Phat Investment JSC (HOSE:HPX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,200.00
-110.00 (-2.07%)
At close: Mar 6, 2026

Hai Phat Investment JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,350.005,350.005,100.005,200.005,200.00-2.07%670,173
Mar 5, 20265,350.005,360.005,100.005,310.005,310.00-1.67%1,154,430
Mar 4, 20265,140.005,400.004,880.005,400.005,400.005.47%8,720,657
Mar 3, 20265,090.005,120.005,050.005,120.005,120.001.39%1,796,413
Mar 2, 20265,150.005,160.005,030.005,050.005,050.00-4.17%2,071,062
Feb 27, 20265,440.005,440.005,240.005,270.005,270.00-2.41%909,401
Feb 26, 20265,320.005,470.005,320.005,400.005,400.001.69%1,182,535
Feb 25, 20265,290.005,320.005,220.005,310.005,310.001.72%1,593,612
Feb 24, 20265,210.005,300.005,160.005,220.005,220.000.19%1,045,171
Feb 23, 20265,260.005,260.005,130.005,210.005,210.001.76%542,667
Feb 13, 20265,110.005,200.005,110.005,120.005,120.000.20%292,955
Feb 12, 20265,180.005,210.005,110.005,110.005,110.00-1.16%429,342
Feb 11, 20265,110.005,200.005,110.005,170.005,170.000.98%476,992
Feb 10, 20265,120.005,170.005,110.005,120.005,120.00-1,113,531
Feb 9, 20265,120.005,200.005,120.005,120.005,120.000.39%1,430,763
Feb 6, 20265,200.005,200.005,100.005,100.005,100.00-1.92%1,238,733
Feb 5, 20265,290.005,330.005,200.005,200.005,200.00-1.70%883,319
Feb 4, 20265,410.005,410.005,280.005,290.005,290.00-1.31%1,232,537
Feb 3, 20265,400.005,480.005,340.005,360.005,360.00-0.56%1,533,552
Feb 2, 20265,490.005,540.005,340.005,390.005,390.001.51%1,875,453
Jan 30, 20265,240.005,330.005,240.005,310.005,310.000.38%1,786,153
Jan 29, 20265,290.005,310.005,220.005,290.005,290.001.15%1,748,452
Jan 28, 20265,270.005,340.005,200.005,230.005,230.00-0.76%1,246,535
Jan 27, 20265,110.005,370.005,110.005,270.005,270.003.33%3,657,135
Jan 26, 20265,220.005,350.005,100.005,100.005,100.00-2.11%4,792,277
Jan 23, 20265,270.005,330.005,140.005,210.005,210.001.17%2,806,079
Jan 22, 20265,320.005,330.005,150.005,150.005,150.00-1.90%1,803,079
Jan 21, 20264,950.005,300.004,950.005,250.005,250.005.00%3,273,901
Jan 20, 20264,930.005,150.004,790.005,000.005,000.001.63%4,000,559
Jan 19, 20264,860.004,960.004,860.004,920.004,920.001.86%1,394,040
Jan 16, 20264,920.004,920.004,790.004,830.004,830.00-0.62%1,713,515
Jan 15, 20264,800.004,860.004,770.004,860.004,860.002.10%1,273,873
Jan 14, 20264,730.004,850.004,730.004,760.004,760.001.28%2,549,246
Jan 13, 20264,650.004,760.004,650.004,700.004,700.001.51%1,350,828
Jan 12, 20264,600.004,690.004,550.004,630.004,630.000.87%1,660,952
Jan 9, 20264,800.004,800.004,590.004,590.004,590.00-4.38%2,168,303
Jan 8, 20264,760.004,850.004,760.004,800.004,800.00-0.41%1,752,988
Jan 7, 20264,750.004,870.004,750.004,820.004,820.001.47%1,411,439
Jan 6, 20264,830.004,850.004,740.004,750.004,750.00-1.66%2,170,835
Jan 5, 20264,800.004,920.004,790.004,830.004,830.000.63%1,007,907
Dec 31, 20254,820.004,900.004,800.004,800.004,800.00-0.62%1,718,757
Dec 30, 20254,740.004,900.004,740.004,830.004,830.002.11%1,623,422
Dec 29, 20254,750.004,750.004,710.004,730.004,730.000.21%515,683
Dec 26, 20254,720.004,730.004,650.004,720.004,720.00-0.84%1,747,428
Dec 25, 20254,790.004,800.004,740.004,760.004,760.00-1,185,647
Dec 24, 20254,810.004,810.004,750.004,760.004,760.00-1.04%648,906
Dec 23, 20254,820.004,820.004,750.004,810.004,810.00-1,496,602
Dec 22, 20254,820.004,830.004,780.004,810.004,810.000.21%1,289,301
Dec 19, 20254,760.004,800.004,720.004,800.004,800.000.63%885,655
Dec 18, 20254,660.004,770.004,640.004,770.004,770.002.14%1,085,667
Dec 17, 20254,670.004,670.004,630.004,670.004,670.000.86%607,546
Dec 16, 20254,520.004,640.004,500.004,630.004,630.002.66%1,283,948
Dec 15, 20254,600.004,630.004,510.004,510.004,510.00-1.96%1,623,711
Dec 12, 20254,790.004,790.004,500.004,600.004,600.00-3.36%2,275,589
Dec 11, 20254,730.004,850.004,720.004,760.004,760.000.85%1,416,202
Dec 10, 20254,820.004,820.004,720.004,720.004,720.00-1.67%1,041,157
Dec 9, 20254,860.004,880.004,730.004,800.004,800.00-2,321,334
Dec 8, 20254,670.004,860.004,670.004,800.004,800.003.23%2,647,949
Dec 5, 20254,690.004,700.004,640.004,650.004,650.00-1,353,734
Dec 4, 20254,590.004,680.004,590.004,650.004,650.001.75%6,379,684
Dec 3, 20254,520.004,590.004,500.004,570.004,570.001.33%1,577,457
Dec 2, 20254,580.004,580.004,460.004,510.004,510.00-0.44%1,251,640
Dec 1, 20254,600.004,600.004,500.004,530.004,530.00-1,203,302
Nov 28, 20254,570.004,630.004,520.004,530.004,530.00-1.52%1,204,817
Nov 27, 20254,620.004,620.004,570.004,600.004,600.00-581,464
Nov 26, 20254,590.004,620.004,560.004,600.004,600.001.77%757,502
Nov 25, 20254,710.004,730.004,520.004,520.004,520.00-2.80%1,435,829
Nov 24, 20254,740.004,800.004,650.004,650.004,650.00-1.90%969,544
Nov 21, 20254,620.004,810.004,600.004,740.004,740.002.60%3,052,076
Nov 20, 20254,650.004,660.004,600.004,620.004,620.000.22%541,739
Nov 19, 20254,690.004,700.004,600.004,610.004,610.00-1.07%942,948
Nov 18, 20254,730.004,790.004,650.004,660.004,660.000.22%2,082,709
Nov 17, 20254,620.004,740.004,620.004,650.004,650.000.65%879,760
Nov 14, 20254,590.004,680.004,590.004,620.004,620.000.65%1,260,205
Nov 13, 20254,680.004,690.004,580.004,590.004,590.00-1.50%791,241
Nov 12, 20254,570.004,700.004,550.004,660.004,660.002.19%1,189,045
Nov 11, 20254,600.004,610.004,530.004,560.004,560.00-0.22%611,438
Nov 10, 20254,450.004,620.004,450.004,570.004,570.000.22%595,159
Nov 7, 20254,800.004,800.004,560.004,560.004,560.00-5.00%760,500
Nov 6, 20254,800.004,870.004,740.004,800.004,800.000.21%570,703
Nov 5, 20254,870.004,870.004,790.004,790.004,790.00-1.24%477,219
Nov 4, 20254,800.004,870.004,680.004,850.004,850.001.89%1,111,014
Nov 3, 20254,910.005,000.004,760.004,760.004,760.00-3.05%1,133,615
Oct 31, 20255,000.005,000.004,910.004,910.004,910.00-1.41%879,447
Oct 30, 20254,950.005,030.004,890.004,980.004,980.001.63%1,924,732
Oct 29, 20254,890.004,950.004,850.004,900.004,900.000.20%1,200,064
Oct 28, 20254,700.004,890.004,600.004,890.004,890.004.04%1,874,252
Oct 27, 20254,730.004,730.004,650.004,700.004,700.001.08%758,177
Oct 24, 20254,600.004,740.004,490.004,650.004,650.001.09%2,865,125
Oct 23, 20254,680.004,690.004,600.004,600.004,600.00-1.08%812,756
Oct 22, 20254,550.004,700.004,440.004,650.004,650.003.56%1,904,596
Oct 21, 20254,480.004,690.004,430.004,490.004,490.00-2.60%2,990,392
Oct 20, 20254,840.005,000.004,610.004,610.004,610.00-6.87%3,063,503
Oct 17, 20255,010.005,030.004,950.004,950.004,950.00-1.20%1,128,246
Oct 16, 20254,850.005,030.004,850.005,010.005,010.003.94%2,296,485
Oct 15, 20254,950.004,950.004,820.004,820.004,820.00-1.83%1,960,116
Oct 14, 20255,030.005,040.004,910.004,910.004,910.00-1.80%1,897,890
Oct 13, 20254,930.005,020.004,860.005,000.005,000.000.20%2,233,994
Oct 10, 20254,990.005,060.004,990.004,990.004,990.000.40%1,074,174
Oct 9, 20255,030.005,070.004,960.004,970.004,970.00-0.80%1,596,728