Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 26,900
+50 (0.19%)
At close: Feb 12, 2026
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27,000.00 | 27,100.00 | 26,750.00 | 26,900.00 | 26,900.00 | 0.19% | 14,700,170 |
| Feb 11, 2026 | 26,650.00 | 27,100.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1.13% | 32,220,880 |
| Feb 10, 2026 | 26,900.00 | 26,950.00 | 26,400.00 | 26,550.00 | 26,550.00 | -0.75% | 32,941,150 |
| Feb 9, 2026 | 27,050.00 | 27,300.00 | 26,700.00 | 26,750.00 | 26,750.00 | -0.19% | 31,164,630 |
| Feb 6, 2026 | 27,350.00 | 28,100.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.72% | 70,139,170 |
| Feb 5, 2026 | 28,300.00 | 28,350.00 | 27,550.00 | 27,550.00 | 27,550.00 | -2.65% | 33,024,450 |
| Feb 4, 2026 | 26,850.00 | 28,600.00 | 26,850.00 | 28,300.00 | 28,300.00 | 5.79% | 146,011,900 |
| Feb 3, 2026 | 26,650.00 | 27,100.00 | 26,650.00 | 26,750.00 | 26,750.00 | 0.75% | 32,579,000 |
| Feb 2, 2026 | 26,800.00 | 26,800.00 | 26,250.00 | 26,550.00 | 26,550.00 | -0.93% | 44,257,370 |
| Jan 30, 2026 | 27,300.00 | 27,500.00 | 26,750.00 | 26,800.00 | 26,800.00 | -1.11% | 56,304,873 |
| Jan 29, 2026 | 26,800.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1.50% | 28,558,000 |
| Jan 28, 2026 | 26,550.00 | 27,100.00 | 26,550.00 | 26,700.00 | 26,700.00 | 0.95% | 32,951,990 |
| Jan 27, 2026 | 26,350.00 | 26,550.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.57% | 21,187,340 |
| Jan 26, 2026 | 26,750.00 | 26,800.00 | 26,150.00 | 26,300.00 | 26,300.00 | -1.68% | 34,163,350 |
| Jan 23, 2026 | 27,100.00 | 27,150.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.37% | 24,743,400 |
| Jan 22, 2026 | 26,900.00 | 27,300.00 | 26,850.00 | 26,850.00 | 26,850.00 | 0.19% | 27,862,480 |
| Jan 21, 2026 | 27,150.00 | 27,250.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.65% | 37,791,030 |
| Jan 20, 2026 | 27,850.00 | 27,950.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.62% | 45,876,890 |
| Jan 19, 2026 | 27,900.00 | 28,200.00 | 27,650.00 | 27,700.00 | 27,700.00 | 0.36% | 40,638,860 |
| Jan 16, 2026 | 27,800.00 | 28,250.00 | 27,300.00 | 27,600.00 | 27,600.00 | - | 66,364,230 |
| Jan 15, 2026 | 27,250.00 | 27,900.00 | 27,250.00 | 27,600.00 | 27,600.00 | 1.28% | 59,267,430 |
| Jan 14, 2026 | 27,450.00 | 27,600.00 | 27,000.00 | 27,250.00 | 27,250.00 | - | 54,464,950 |
| Jan 13, 2026 | 27,750.00 | 27,900.00 | 27,000.00 | 27,250.00 | 27,250.00 | -0.91% | 45,846,317 |
| Jan 12, 2026 | 26,350.00 | 27,600.00 | 26,350.00 | 27,500.00 | 27,500.00 | 4.96% | 83,608,010 |
| Jan 9, 2026 | 26,800.00 | 26,800.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 35,124,970 |
| Jan 8, 2026 | 26,700.00 | 26,800.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.75% | 42,051,240 |
| Jan 7, 2026 | 25,950.00 | 26,750.00 | 25,950.00 | 26,600.00 | 26,600.00 | 2.50% | 38,573,760 |
| Jan 6, 2026 | 26,000.00 | 26,200.00 | 25,350.00 | 25,950.00 | 25,950.00 | - | 50,217,680 |
| Jan 5, 2026 | 26,400.00 | 26,550.00 | 25,700.00 | 25,950.00 | 25,950.00 | -1.70% | 59,495,060 |
| Dec 31, 2025 | 26,450.00 | 26,600.00 | 26,350.00 | 26,400.00 | 26,400.00 | -0.38% | 21,873,895 |
| Dec 30, 2025 | 26,700.00 | 26,850.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.75% | 24,743,920 |
| Dec 29, 2025 | 27,000.00 | 27,000.00 | 26,650.00 | 26,700.00 | 26,700.00 | -0.74% | 18,168,720 |
| Dec 26, 2025 | 27,100.00 | 27,700.00 | 26,650.00 | 26,900.00 | 26,900.00 | 2.48% | 95,978,730 |
| Dec 25, 2025 | 26,550.00 | 26,650.00 | 26,250.00 | 26,250.00 | 26,250.00 | -1.13% | 41,032,150 |
| Dec 24, 2025 | 26,850.00 | 26,850.00 | 26,500.00 | 26,550.00 | 26,550.00 | -0.75% | 37,339,990 |
| Dec 23, 2025 | 27,050.00 | 27,200.00 | 26,650.00 | 26,750.00 | 26,750.00 | -0.56% | 31,377,930 |
| Dec 22, 2025 | 26,700.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,900.00 | 0.75% | 58,435,960 |
| Dec 19, 2025 | 26,400.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 1.14% | 34,719,390 |
| Dec 18, 2025 | 26,400.00 | 26,550.00 | 26,250.00 | 26,400.00 | 26,400.00 | - | 20,012,200 |
| Dec 17, 2025 | 26,700.00 | 26,700.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.12% | 21,648,390 |
| Dec 16, 2025 | 26,350.00 | 26,950.00 | 26,250.00 | 26,700.00 | 26,700.00 | 1.71% | 30,347,540 |
| Dec 15, 2025 | 26,250.00 | 26,400.00 | 26,050.00 | 26,250.00 | 26,250.00 | 0.96% | 26,155,010 |
| Dec 12, 2025 | 26,600.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.07% | 51,865,690 |
| Dec 11, 2025 | 26,700.00 | 26,900.00 | 26,500.00 | 26,550.00 | 26,550.00 | -0.38% | 17,433,560 |
| Dec 10, 2025 | 26,650.00 | 27,000.00 | 26,600.00 | 26,650.00 | 26,650.00 | 0.95% | 34,469,236 |
| Dec 9, 2025 | 26,700.00 | 26,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.31% | 41,070,700 |
| Dec 8, 2025 | 26,900.00 | 27,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.93% | 24,347,530 |
| Dec 5, 2025 | 27,350.00 | 27,350.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 18,013,695 |
| Dec 4, 2025 | 26,950.00 | 27,450.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1.87% | 35,189,368 |
| Dec 3, 2025 | 26,600.00 | 26,850.00 | 26,450.00 | 26,800.00 | 26,800.00 | 1.13% | 23,478,660 |