Hoa Phat Agriculture Development JSC (HOSE:HPA)
Vietnam · Delayed Price · Currency is VND 27,450
+550 (2.04%)
At close: Sep 23, 2026
HOSE:HPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,900.00 | 28,600.00 | 26,900.00 | 27,450.00 | 27,450.00 | 2.04% | 104,286 |
| Sep 22, 2026 | 27,000.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | 1.13% | 50,717 |
| Sep 21, 2026 | 27,100.00 | 27,150.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.48% | 61,135 |
| Sep 18, 2026 | 27,750.00 | 27,750.00 | 26,950.00 | 27,000.00 | 27,000.00 | 0.37% | 28,035 |
| Sep 17, 2026 | 26,800.00 | 27,300.00 | 26,800.00 | 26,900.00 | 26,900.00 | 0.37% | 47,429 |
| Sep 16, 2026 | 26,900.00 | 27,000.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.19% | 14,201 |
| Sep 15, 2026 | 26,550.00 | 27,000.00 | 26,550.00 | 26,850.00 | 26,850.00 | 0.56% | 77,377 |
| Sep 14, 2026 | 27,100.00 | 27,100.00 | 26,500.00 | 26,700.00 | 26,700.00 | -1.48% | 65,122 |
| Sep 11, 2026 | 27,650.00 | 27,650.00 | 27,000.00 | 27,100.00 | 27,100.00 | -1.99% | 102,306 |
| Sep 10, 2026 | 27,700.00 | 27,700.00 | 27,300.00 | 27,650.00 | 27,650.00 | -0.18% | 60,702 |
| Sep 9, 2026 | 27,900.00 | 28,050.00 | 27,650.00 | 27,700.00 | 27,700.00 | -0.72% | 47,176 |
| Sep 8, 2026 | 27,850.00 | 27,900.00 | 27,700.00 | 27,900.00 | 27,900.00 | 0.18% | 39,478 |
| Sep 7, 2026 | 28,700.00 | 28,700.00 | 27,800.00 | 27,850.00 | 27,850.00 | -1.24% | 124,932 |
| Sep 4, 2026 | 27,650.00 | 28,300.00 | 27,650.00 | 28,200.00 | 28,200.00 | 1.44% | 56,099 |
| Sep 3, 2026 | 27,600.00 | 28,100.00 | 27,600.00 | 27,800.00 | 27,800.00 | -1.07% | 53,569 |
| Aug 28, 2026 | 28,100.00 | 28,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | 0.36% | 69,431 |
| Aug 27, 2026 | 28,600.00 | 28,600.00 | 27,900.00 | 28,000.00 | 28,000.00 | -2.10% | 105,819 |
| Aug 26, 2026 | 28,600.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,600.00 | - | 97,340 |
| Aug 25, 2026 | 29,000.00 | 29,200.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.04% | 210,422 |
| Aug 24, 2026 | 28,500.00 | 29,000.00 | 28,500.00 | 28,900.00 | 28,900.00 | 1.58% | 121,916 |
| Aug 21, 2026 | 27,700.00 | 28,500.00 | 27,700.00 | 28,450.00 | 28,450.00 | 2.71% | 320,917 |
| Aug 20, 2026 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | - | 122,213 |
| Aug 19, 2026 | 27,550.00 | 28,150.00 | 27,050.00 | 27,700.00 | 27,700.00 | -1.77% | 302,450 |
| Aug 18, 2026 | 29,100.00 | 29,150.00 | 28,100.00 | 28,200.00 | 28,200.00 | -3.26% | 156,019 |
| Aug 17, 2026 | 29,000.00 | 29,450.00 | 29,000.00 | 29,150.00 | 29,150.00 | 0.69% | 47,994 |
| Aug 14, 2026 | 30,000.00 | 30,000.00 | 28,550.00 | 28,950.00 | 28,950.00 | -2.20% | 167,066 |
| 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 |