Skip to main content
logo
Hoa Phat Agriculture Development JSC (HOSE:HPA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,300
+550 (2.06%)
At close: Nov 4, 2026

HOSE:HPA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202627,000.0027,300.0027,000.0027,300.0027,300.002.06%55,833
Nov 3, 202626,850.0027,100.0026,750.0026,750.0026,750.00-0.37%49,501
Nov 2, 202627,400.0027,400.0026,150.0026,850.0026,850.00-2.01%161,414
Oct 30, 202627,250.0027,400.0027,100.0027,400.0027,400.001.11%36,908
Oct 29, 202628,000.0028,000.0027,100.0027,100.0027,100.00-2.52%110,728
Oct 28, 202628,000.0028,200.0027,650.0027,800.0027,800.00-0.18%97,972
Oct 27, 202627,050.0027,950.0027,050.0027,850.0027,850.002.96%232,208
Oct 26, 202626,950.0027,100.0026,800.0027,050.0027,050.00-53,314
Oct 23, 202627,300.0027,350.0027,000.0027,050.0027,050.00-1.10%39,804
Oct 22, 202627,400.0027,400.0027,150.0027,350.0027,350.00-0.18%12,316
Oct 21, 202627,350.0027,400.0026,900.0027,400.0027,400.000.18%61,217
Oct 20, 202626,800.0027,350.0026,650.0027,350.0027,350.001.48%209,183
Oct 19, 202627,500.0027,500.0026,650.0026,950.0026,950.001.51%40,980
Oct 16, 202627,000.0027,500.0026,550.0026,550.0026,550.00-1.67%47,293
Oct 15, 202626,350.0027,000.0026,350.0027,000.0027,000.002.27%58,821
Oct 14, 202626,250.0026,500.0026,250.0026,400.0026,400.00-0.38%7,350
Oct 13, 202626,400.0026,600.0026,350.0026,500.0026,500.000.38%58,924
Oct 12, 202626,350.0026,400.0026,150.0026,400.0026,400.000.76%90,430
Oct 9, 202626,150.0026,350.0026,150.0026,200.0026,200.000.19%55,264
Oct 8, 202626,350.0026,500.0026,050.0026,150.0026,150.00-0.76%18,374
Oct 7, 202626,350.0026,350.0026,000.0026,350.0026,350.00-67,697
Oct 6, 202626,550.0026,550.0026,000.0026,350.0026,350.00-0.75%56,689
Oct 5, 202625,900.0026,550.0025,850.0026,550.0026,550.002.51%38,815
Oct 2, 202626,050.0026,650.0025,900.0025,900.0025,900.00-0.58%64,469
Oct 1, 202626,300.0026,900.0026,050.0026,050.0026,050.00-0.95%88,081
Sep 30, 202626,350.0026,450.0026,150.0026,300.0026,300.00-0.19%80,801
Sep 29, 202626,500.0026,500.0026,050.0026,350.0026,350.00-0.94%70,028
Sep 28, 202626,600.0027,100.0026,250.0026,600.0026,600.00-1.12%73,171
Sep 25, 202627,500.0027,750.0026,900.0026,900.0026,900.00-1.65%26,861
Sep 24, 202627,450.0027,600.0027,150.0027,350.0027,350.00-0.36%61,945
Sep 23, 202626,900.0028,600.0026,900.0027,450.0027,450.002.04%104,286
Sep 22, 202627,000.0027,100.0026,600.0026,900.0026,900.001.13%50,717
Sep 21, 202627,100.0027,150.0026,600.0026,600.0026,600.00-1.48%61,135
Sep 18, 202627,750.0027,750.0026,950.0027,000.0027,000.000.37%28,035
Sep 17, 202626,800.0027,300.0026,800.0026,900.0026,900.000.37%47,429
Sep 16, 202626,900.0027,000.0026,600.0026,800.0026,800.00-0.19%14,201
Sep 15, 202626,550.0027,000.0026,550.0026,850.0026,850.000.56%77,377
Sep 14, 202627,100.0027,100.0026,500.0026,700.0026,700.00-1.48%65,122
Sep 11, 202627,650.0027,650.0027,000.0027,100.0027,100.00-1.99%102,306
Sep 10, 202627,700.0027,700.0027,300.0027,650.0027,650.00-0.18%60,702
Sep 9, 202627,900.0028,050.0027,650.0027,700.0027,700.00-0.72%47,176
Sep 8, 202627,850.0027,900.0027,700.0027,900.0027,900.000.18%39,478
Sep 7, 202628,700.0028,700.0027,800.0027,850.0027,850.00-1.24%124,932
Sep 4, 202627,650.0028,300.0027,650.0028,200.0028,200.001.44%56,099
Sep 3, 202627,600.0028,100.0027,600.0027,800.0027,800.00-1.07%53,569
Aug 28, 202628,100.0028,500.0028,000.0028,100.0028,100.000.36%69,431
Aug 27, 202628,600.0028,600.0027,900.0028,000.0028,000.00-2.10%105,819
Aug 26, 202628,600.0028,700.0028,200.0028,600.0028,600.00-97,340
Aug 25, 202629,000.0029,200.0028,400.0028,600.0028,600.00-1.04%210,422
Aug 24, 202628,500.0029,000.0028,500.0028,900.0028,900.001.58%121,916