Hoa Phat Agriculture Development JSC (HOSE:HPA)
Vietnam · Delayed Price · Currency is VND 29,600
-400 (-1.33%)
At close: Aug 13, 2026
HOSE:HPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 30,000.00 | 30,450.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.33% | 127,350 |
| Aug 12, 2026 | 30,950.00 | 30,950.00 | 29,800.00 | 30,000.00 | 30,000.00 | -1.64% | 161,429 |
| Aug 11, 2026 | 30,900.00 | 31,950.00 | 30,200.00 | 30,500.00 | 30,500.00 | -1.29% | 151,193 |
| Aug 10, 2026 | 31,850.00 | 31,850.00 | 30,800.00 | 30,900.00 | 30,900.00 | -1.28% | 74,014 |
| Aug 7, 2026 | 31,800.00 | 31,900.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.57% | 33,202 |
| Aug 6, 2026 | 31,550.00 | 31,950.00 | 31,400.00 | 31,800.00 | 31,800.00 | 0.32% | 8,459 |
| Aug 5, 2026 | 32,000.00 | 32,200.00 | 31,550.00 | 31,700.00 | 31,700.00 | -0.94% | 13,938 |
| Aug 4, 2026 | 32,450.00 | 32,450.00 | 31,950.00 | 32,000.00 | 32,000.00 | -1.23% | 33,074 |
| Aug 3, 2026 | 32,450.00 | 32,450.00 | 32,000.00 | 32,400.00 | 32,400.00 | 1.57% | 15,907 |
| Jul 31, 2026 | 31,850.00 | 31,900.00 | 31,050.00 | 31,900.00 | 31,900.00 | 0.16% | 28,150 |
| Jul 30, 2026 | 31,050.00 | 32,000.00 | 31,050.00 | 31,850.00 | 31,850.00 | 2.74% | 16,584 |
| Jul 29, 2026 | 31,300.00 | 31,300.00 | 30,850.00 | 31,000.00 | 31,000.00 | -1.27% | 26,897 |
| Jul 28, 2026 | 31,450.00 | 31,450.00 | 30,500.00 | 31,400.00 | 31,400.00 | -0.16% | 13,344 |
| Jul 27, 2026 | 30,350.00 | 31,750.00 | 30,350.00 | 31,450.00 | 31,450.00 | 3.45% | 67,811 |
| Jul 24, 2026 | 31,000.00 | 31,100.00 | 30,350.00 | 30,400.00 | 30,400.00 | -1.94% | 50,102 |
| Jul 23, 2026 | 31,550.00 | 31,550.00 | 30,900.00 | 31,000.00 | 31,000.00 | -0.64% | 495,244 |
| Jul 22, 2026 | 32,000.00 | 32,000.00 | 30,500.00 | 31,200.00 | 31,200.00 | -2.50% | 88,012 |
| Jul 21, 2026 | 32,300.00 | 32,350.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.08% | 17,849 |
| Jul 20, 2026 | 32,600.00 | 32,600.00 | 31,500.00 | 32,350.00 | 32,350.00 | 0.78% | 51,000 |
| Jul 17, 2026 | 32,000.00 | 32,100.00 | 31,950.00 | 32,100.00 | 32,100.00 | 1.58% | 34,735 |
| Jul 16, 2026 | 32,050.00 | 32,050.00 | 31,600.00 | 31,600.00 | 31,600.00 | -1.25% | 51,768 |
| Jul 15, 2026 | 33,050.00 | 33,050.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.74% | 43,473 |
| Jul 14, 2026 | 33,150.00 | 33,150.00 | 32,300.00 | 32,900.00 | 32,900.00 | 1.23% | 20,535 |
| Jul 13, 2026 | 33,400.00 | 33,450.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.69% | 36,575 |
| Jul 10, 2026 | 33,350.00 | 33,500.00 | 33,350.00 | 33,400.00 | 33,400.00 | 0.15% | 10,298 |
| Jul 9, 2026 | 33,750.00 | 33,750.00 | 33,250.00 | 33,350.00 | 33,350.00 | -1.33% | 51,883 |
| Jul 8, 2026 | 33,550.00 | 33,800.00 | 33,550.00 | 33,800.00 | 33,800.00 | 0.60% | 27,165 |
| Jul 7, 2026 | 33,750.00 | 33,750.00 | 33,550.00 | 33,600.00 | 33,600.00 | -0.44% | 8,910 |
| Jul 6, 2026 | 33,750.00 | 33,750.00 | 33,400.00 | 33,750.00 | 33,750.00 | - | 49,145 |
| Jul 3, 2026 | 33,800.00 | 33,950.00 | 33,600.00 | 33,750.00 | 33,750.00 | -0.15% | 39,564 |
| Jul 2, 2026 | 33,750.00 | 33,800.00 | 33,400.00 | 33,800.00 | 33,800.00 | 1.05% | 19,016 |
| Jul 1, 2026 | 33,600.00 | 33,800.00 | 33,450.00 | 33,450.00 | 33,450.00 | -1.04% | 45,568 |
| Jun 30, 2026 | 33,950.00 | 33,950.00 | 33,600.00 | 33,800.00 | 33,800.00 | -0.15% | 18,972 |
| Jun 29, 2026 | 33,800.00 | 33,850.00 | 33,000.00 | 33,850.00 | 33,850.00 | 0.15% | 32,122 |
| Jun 26, 2026 | 33,800.00 | 33,800.00 | 33,600.00 | 33,800.00 | 33,800.00 | -0.29% | 40,970 |
| Jun 25, 2026 | 34,100.00 | 34,100.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.73% | 42,822 |
| Jun 24, 2026 | 33,650.00 | 34,150.00 | 33,550.00 | 34,150.00 | 34,150.00 | 0.59% | 33,149 |
| Jun 23, 2026 | 34,000.00 | 34,000.00 | 33,800.00 | 33,950.00 | 33,950.00 | -0.15% | 26,143 |
| Jun 22, 2026 | 34,000.00 | 34,000.00 | 33,600.00 | 34,000.00 | 34,000.00 | - | 59,208 |
| Jun 19, 2026 | 34,000.00 | 34,100.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.44% | 22,820 |
| Jun 18, 2026 | 34,000.00 | 34,150.00 | 34,000.00 | 34,150.00 | 34,150.00 | 0.29% | 46,787 |
| Jun 17, 2026 | 34,050.00 | 34,150.00 | 34,000.00 | 34,050.00 | 34,050.00 | - | 28,257 |
| Jun 16, 2026 | 34,200.00 | 34,250.00 | 34,000.00 | 34,050.00 | 34,050.00 | -0.29% | 37,648 |
| Jun 15, 2026 | 33,800.00 | 34,300.00 | 33,800.00 | 34,150.00 | 34,150.00 | 1.19% | 121,801 |
| Jun 12, 2026 | 33,750.00 | 33,750.00 | 33,550.00 | 33,750.00 | 33,750.00 | 0.15% | 26,212 |
| Jun 11, 2026 | 33,750.00 | 33,800.00 | 33,000.00 | 33,700.00 | 33,700.00 | -0.15% | 41,759 |
| Jun 10, 2026 | 33,800.00 | 33,800.00 | 33,450.00 | 33,750.00 | 33,750.00 | -0.15% | 35,537 |
| Jun 9, 2026 | 33,850.00 | 33,850.00 | 33,500.00 | 33,800.00 | 33,800.00 | -0.15% | 12,967 |
| Jun 8, 2026 | 33,750.00 | 33,950.00 | 33,500.00 | 33,850.00 | 33,850.00 | 0.30% | 44,175 |
| Jun 5, 2026 | 33,900.00 | 34,100.00 | 33,750.00 | 33,750.00 | 33,750.00 | -0.59% | 22,241 |