Hoa Phat Agriculture Development JSC (HOSE:HPA)
Vietnam · Delayed Price · Currency is VND 31,000
-200 (-0.64%)
At close: Jul 23, 2026
HOSE:HPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |