Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 25,150
+200 (0.80%)
At close: Aug 1, 2025
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24,850.00 | 25,300.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.80% | 51,058,510 |
| Jul 31, 2025 | 25,450.00 | 25,600.00 | 24,750.00 | 24,950.00 | 24,950.00 | -1.77% | 86,859,570 |
| Jul 30, 2025 | 25,600.00 | 25,750.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.20% | 51,628,630 |
| Jul 29, 2025 | 26,450.00 | 26,600.00 | 25,350.00 | 25,350.00 | 25,350.00 | -3.80% | 82,813,620 |
| Jul 28, 2025 | 26,100.00 | 26,850.00 | 26,000.00 | 26,350.00 | 26,350.00 | 1.15% | 101,019,500 |
| Jul 25, 2025 | 26,000.00 | 26,300.00 | 25,900.00 | 26,050.00 | 26,050.00 | 0.19% | 51,279,500 |
| Jul 24, 2025 | 26,400.00 | 26,450.00 | 25,900.00 | 26,000.00 | 26,000.00 | -1.52% | 52,177,470 |
| Jul 23, 2025 | 26,550.00 | 26,950.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.19% | 43,395,210 |
| Jul 22, 2025 | 26,150.00 | 26,450.00 | 26,000.00 | 26,450.00 | 26,450.00 | 0.95% | 32,212,930 |
| Jul 21, 2025 | 26,400.00 | 27,000.00 | 26,100.00 | 26,200.00 | 26,200.00 | 1.16% | 57,347,390 |
| Jul 18, 2025 | 26,000.00 | 26,100.00 | 25,750.00 | 25,900.00 | 25,900.00 | -0.38% | 40,976,550 |
| Jul 17, 2025 | 26,200.00 | 26,350.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.38% | 57,441,570 |
| Jul 16, 2025 | 25,450.00 | 26,200.00 | 25,400.00 | 26,100.00 | 26,100.00 | 2.35% | 52,225,120 |
| Jul 15, 2025 | 25,800.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.97% | 48,124,620 |
| Jul 14, 2025 | 26,200.00 | 26,450.00 | 25,550.00 | 25,750.00 | 25,750.00 | -0.96% | 49,748,670 |
| Jul 11, 2025 | 25,250.00 | 26,250.00 | 25,050.00 | 26,000.00 | 26,000.00 | 3.38% | 65,676,010 |
| Jul 10, 2025 | 24,850.00 | 25,200.00 | 24,550.00 | 25,150.00 | 25,150.00 | 1.62% | 86,059,950 |
| Jul 9, 2025 | 24,800.00 | 25,100.00 | 24,600.00 | 24,750.00 | 24,750.00 | 0.20% | 46,775,940 |
| Jul 8, 2025 | 23,650.00 | 24,800.00 | 23,550.00 | 24,700.00 | 24,700.00 | 4.66% | 77,532,620 |
| Jul 7, 2025 | 23,700.00 | 23,700.00 | 23,400.00 | 23,600.00 | 23,600.00 | 1.51% | 36,315,220 |
| Jul 4, 2025 | 23,150.00 | 23,250.00 | 23,100.00 | 23,250.00 | 23,250.00 | 0.65% | 21,448,230 |
| Jul 3, 2025 | 23,000.00 | 23,650.00 | 23,000.00 | 23,100.00 | 23,100.00 | 0.87% | 48,066,350 |
| Jul 2, 2025 | 22,650.00 | 22,900.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1.10% | 26,770,270 |
| Jul 1, 2025 | 22,750.00 | 22,900.00 | 22,600.00 | 22,650.00 | 22,650.00 | -0.22% | 22,257,820 |
| Jun 30, 2025 | 22,900.00 | 22,950.00 | 22,700.00 | 22,700.00 | 22,700.00 | -0.66% | 19,980,850 |
| Jun 27, 2025 | 22,950.00 | 22,950.00 | 22,750.00 | 22,850.00 | 22,850.00 | 0.22% | 18,571,950 |
| Jun 26, 2025 | 23,050.00 | 23,150.00 | 22,750.00 | 22,800.00 | 22,800.00 | 0.59% | 41,374,930 |
| Jun 25, 2025 | 22,583.33 | 22,875.00 | 22,458.33 | 22,666.67 | 22,666.67 | 0.74% | 54,800,892 |
| Jun 24, 2025 | 22,541.67 | 22,666.67 | 22,458.33 | 22,500.00 | 22,500.00 | 0.56% | 33,469,812 |
| Jun 23, 2025 | 22,375.00 | 22,500.00 | 22,166.67 | 22,375.00 | 22,375.00 | -0.56% | 29,678,628 |
| Jun 20, 2025 | 22,500.00 | 22,583.33 | 22,375.00 | 22,500.00 | 22,500.00 | 0.37% | 28,745,256 |
| Jun 19, 2025 | 22,625.00 | 22,666.67 | 22,333.33 | 22,416.67 | 22,416.67 | -0.92% | 28,035,288 |
| Jun 18, 2025 | 22,416.67 | 22,666.67 | 22,333.33 | 22,625.00 | 22,625.00 | 1.12% | 39,927,780 |
| Jun 17, 2025 | 22,416.67 | 22,583.33 | 22,291.67 | 22,375.00 | 22,375.00 | 0.37% | 32,089,728 |
| Jun 16, 2025 | 21,958.33 | 22,500.00 | 21,958.33 | 22,291.67 | 22,291.67 | 1.33% | 38,380,440 |
| Jun 13, 2025 | 22,166.67 | 22,291.67 | 21,916.67 | 22,000.00 | 22,000.00 | -1.49% | 46,525,752 |
| Jun 12, 2025 | 21,791.67 | 22,583.33 | 21,791.67 | 22,333.33 | 22,333.33 | 2.68% | 66,522,840 |
| Jun 11, 2025 | 21,916.67 | 21,958.33 | 21,666.67 | 21,750.00 | 21,750.00 | -0.38% | 20,633,220 |
| Jun 10, 2025 | 22,083.33 | 22,375.00 | 21,833.33 | 21,833.33 | 21,833.33 | -0.38% | 39,293,580 |
| Jun 9, 2025 | 21,750.00 | 22,000.00 | 21,625.00 | 21,916.67 | 21,916.67 | 0.96% | 30,311,880 |
| Jun 6, 2025 | 21,708.33 | 22,083.33 | 21,583.33 | 21,708.33 | 21,708.33 | 1.17% | 50,723,856 |
| Jun 5, 2025 | 21,666.67 | 21,708.33 | 21,416.67 | 21,458.33 | 21,458.33 | -0.77% | 23,411,340 |
| Jun 4, 2025 | 21,750.00 | 22,000.00 | 21,625.00 | 21,625.00 | 21,625.00 | -0.19% | 31,210,584 |
| Jun 3, 2025 | 21,500.00 | 21,833.33 | 21,458.33 | 21,666.67 | 21,666.67 | 1.76% | 37,874,796 |
| Jun 2, 2025 | 21,333.33 | 21,375.00 | 21,125.00 | 21,291.67 | 21,291.67 | -0.78% | 26,820,624 |
| May 30, 2025 | 21,375.00 | 22,208.33 | 21,375.00 | 21,458.33 | 21,458.33 | 0.78% | 78,017,424 |
| May 29, 2025 | 21,416.67 | 21,500.00 | 21,250.00 | 21,291.67 | 21,291.67 | -0.20% | 19,853,376 |
| May 28, 2025 | 21,458.33 | 21,583.33 | 21,291.67 | 21,333.33 | 21,333.33 | 0.20% | 18,746,664 |
| May 27, 2025 | 21,291.67 | 21,791.67 | 21,291.67 | 21,291.67 | 21,291.67 | - | 32,169,360 |
| May 26, 2025 | 21,375.00 | 21,375.00 | 20,875.00 | 21,291.67 | 21,291.67 | -0.20% | 32,944,728 |