Hoa Phat Agriculture Development JSC (HOSE:HPA)
Vietnam · Delayed Price · Currency is VND 33,950
-50 (-0.15%)
At close: Jun 4, 2026
HOSE:HPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 34,100.00 | 34,100.00 | 33,900.00 | 33,950.00 | 33,950.00 | -0.15% | 35,026 |
| Jun 3, 2026 | 34,000.00 | 34,000.00 | 33,650.00 | 34,000.00 | 34,000.00 | - | 25,343 |
| Jun 2, 2026 | 34,400.00 | 34,400.00 | 33,650.00 | 34,000.00 | 34,000.00 | -1.45% | 39,486 |
| Jun 1, 2026 | 34,200.00 | 34,500.00 | 33,600.00 | 34,500.00 | 34,500.00 | 0.88% | 107,951 |
| May 29, 2026 | 34,000.00 | 34,200.00 | 33,950.00 | 34,200.00 | 34,200.00 | 0.59% | 73,708 |
| May 28, 2026 | 33,900.00 | 34,200.00 | 33,900.00 | 34,000.00 | 34,000.00 | 0.15% | 49,676 |
| May 27, 2026 | 33,500.00 | 34,100.00 | 33,450.00 | 33,950.00 | 33,950.00 | 1.19% | 71,869 |
| May 26, 2026 | 33,850.00 | 33,850.00 | 33,200.00 | 33,550.00 | 33,550.00 | -0.74% | 169,946 |
| May 25, 2026 | 34,000.00 | 34,500.00 | 33,700.00 | 33,800.00 | 33,800.00 | -0.59% | 53,108 |
| May 22, 2026 | 34,500.00 | 34,700.00 | 33,700.00 | 34,000.00 | 34,000.00 | -1.45% | 74,320 |
| May 21, 2026 | 34,950.00 | 34,950.00 | 34,150.00 | 34,500.00 | 34,500.00 | 1.47% | 22,989 |
| May 20, 2026 | 35,200.00 | 35,200.00 | 34,000.00 | 34,000.00 | 34,000.00 | -3.13% | 121,217 |
| May 19, 2026 | 35,500.00 | 35,500.00 | 34,700.00 | 35,100.00 | 35,100.00 | -1.96% | 172,368 |
| May 18, 2026 | 36,700.00 | 36,700.00 | 35,500.00 | 35,800.00 | 35,800.00 | -1.51% | 79,328 |
| May 15, 2026 | 38,350.00 | 38,650.00 | 38,300.00 | 38,450.00 | 36,350.00 | 0.13% | 103,354 |
| May 14, 2026 | 38,400.00 | 38,400.00 | 38,000.00 | 38,400.00 | 36,302.73 | 0.79% | 81,435 |
| May 13, 2026 | 38,200.00 | 38,400.00 | 38,000.00 | 38,100.00 | 36,019.12 | -0.65% | 109,154 |
| May 12, 2026 | 38,550.00 | 38,550.00 | 38,200.00 | 38,350.00 | 36,255.46 | 0.92% | 81,615 |
| May 11, 2026 | 37,600.00 | 38,450.00 | 37,600.00 | 38,000.00 | 35,924.58 | 1.06% | 187,252 |
| May 8, 2026 | 37,500.00 | 37,800.00 | 37,500.00 | 37,600.00 | 35,546.42 | 0.27% | 56,816 |
| May 7, 2026 | 37,950.00 | 38,000.00 | 37,500.00 | 37,500.00 | 35,451.89 | -1.06% | 101,308 |
| May 6, 2026 | 37,500.00 | 37,950.00 | 37,400.00 | 37,900.00 | 35,830.04 | 2.43% | 162,232 |
| May 5, 2026 | 37,100.00 | 37,300.00 | 36,900.00 | 37,000.00 | 34,979.19 | -0.13% | 27,961 |
| May 4, 2026 | 37,550.00 | 37,550.00 | 37,050.00 | 37,050.00 | 35,026.46 | 0.14% | 33,052 |
| Apr 29, 2026 | 37,050.00 | 37,150.00 | 36,800.00 | 37,000.00 | 34,979.19 | -0.13% | 65,229 |
| Apr 28, 2026 | 37,450.00 | 37,600.00 | 37,050.00 | 37,050.00 | 35,026.46 | -1.20% | 88,511 |
| Apr 24, 2026 | 37,500.00 | 37,800.00 | 37,400.00 | 37,500.00 | 35,451.89 | - | 69,037 |
| Apr 23, 2026 | 37,500.00 | 37,900.00 | 37,100.00 | 37,500.00 | 35,451.89 | - | 95,326 |
| Apr 22, 2026 | 37,550.00 | 37,550.00 | 37,200.00 | 37,500.00 | 35,451.89 | - | 139,327 |
| Apr 21, 2026 | 37,700.00 | 38,200.00 | 37,500.00 | 37,500.00 | 35,451.89 | -0.40% | 227,379 |
| Apr 20, 2026 | 37,500.00 | 37,800.00 | 37,500.00 | 37,650.00 | 35,593.69 | -0.40% | 78,701 |
| Apr 17, 2026 | 37,750.00 | 38,000.00 | 37,250.00 | 37,800.00 | 35,735.50 | 1.20% | 132,282 |
| Apr 16, 2026 | 37,600.00 | 37,600.00 | 37,250.00 | 37,350.00 | 35,310.08 | -1.19% | 100,028 |
| Apr 15, 2026 | 38,100.00 | 38,150.00 | 37,500.00 | 37,800.00 | 35,735.50 | -0.79% | 77,628 |
| Apr 14, 2026 | 37,550.00 | 38,100.00 | 37,550.00 | 38,100.00 | 36,019.12 | 1.33% | 183,880 |
| Apr 13, 2026 | 37,750.00 | 37,900.00 | 37,550.00 | 37,600.00 | 35,546.42 | -0.40% | 81,007 |
| Apr 10, 2026 | 37,700.00 | 38,200.00 | 37,700.00 | 37,750.00 | 35,688.23 | -0.66% | 89,858 |
| Apr 9, 2026 | 38,100.00 | 38,500.00 | 37,850.00 | 38,000.00 | 35,924.58 | -1.30% | 135,721 |
| Apr 8, 2026 | 39,200.00 | 39,200.00 | 38,300.00 | 38,500.00 | 36,397.27 | 1.05% | 52,847 |
| Apr 7, 2026 | 38,100.00 | 38,400.00 | 37,800.00 | 38,100.00 | 36,019.12 | -0.39% | 27,168 |
| Apr 6, 2026 | 38,800.00 | 38,800.00 | 38,050.00 | 38,250.00 | 36,160.92 | -0.13% | 19,485 |
| Apr 3, 2026 | 38,400.00 | 38,500.00 | 38,100.00 | 38,300.00 | 36,208.19 | -0.26% | 37,146 |
| Apr 2, 2026 | 38,600.00 | 38,600.00 | 38,100.00 | 38,400.00 | 36,302.73 | -0.52% | 36,892 |
| Apr 1, 2026 | 39,350.00 | 39,350.00 | 38,100.00 | 38,600.00 | 36,491.81 | -1.03% | 44,410 |
| Mar 31, 2026 | 38,300.00 | 39,000.00 | 38,100.00 | 39,000.00 | 36,869.96 | 2.63% | 50,832 |
| Mar 30, 2026 | 37,800.00 | 38,250.00 | 37,650.00 | 38,000.00 | 35,924.58 | -0.78% | 93,463 |
| Mar 27, 2026 | 38,000.00 | 38,650.00 | 38,000.00 | 38,300.00 | 36,208.19 | -0.52% | 48,564 |
| Mar 26, 2026 | 38,200.00 | 39,000.00 | 38,200.00 | 38,500.00 | 36,397.27 | 0.79% | 42,821 |
| Mar 25, 2026 | 38,000.00 | 38,650.00 | 37,600.00 | 38,200.00 | 36,113.65 | 0.79% | 119,145 |
| Mar 24, 2026 | 38,100.00 | 38,100.00 | 37,700.00 | 37,900.00 | 35,830.04 | 0.26% | 75,363 |