Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 26,400
-100 (-0.38%)
At close: Oct 24, 2025
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26,500.00 | 26,700.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.38% | 30,845,900 |
| Oct 23, 2025 | 26,750.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.75% | 23,560,070 |
| Oct 22, 2025 | 26,900.00 | 26,900.00 | 26,150.00 | 26,700.00 | 26,700.00 | -0.37% | 39,057,310 |
| Oct 21, 2025 | 26,300.00 | 27,000.00 | 26,000.00 | 26,800.00 | 26,800.00 | 2.88% | 76,638,830 |
| Oct 20, 2025 | 27,900.00 | 28,250.00 | 26,050.00 | 26,050.00 | 26,050.00 | -6.96% | 103,294,900 |
| Oct 17, 2025 | 28,300.00 | 28,650.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.88% | 47,533,520 |
| Oct 16, 2025 | 28,250.00 | 28,800.00 | 28,000.00 | 28,250.00 | 28,250.00 | - | 47,463,650 |
| Oct 15, 2025 | 28,400.00 | 28,700.00 | 28,200.00 | 28,250.00 | 28,250.00 | -0.35% | 40,228,750 |
| Oct 14, 2025 | 29,050.00 | 29,250.00 | 28,300.00 | 28,350.00 | 28,350.00 | -2.24% | 87,640,070 |
| Oct 13, 2025 | 29,050.00 | 29,250.00 | 28,850.00 | 29,000.00 | 29,000.00 | -2.03% | 88,289,940 |
| Oct 10, 2025 | 29,000.00 | 29,750.00 | 28,900.00 | 29,600.00 | 29,600.00 | 2.25% | 68,487,910 |
| Oct 9, 2025 | 29,400.00 | 29,400.00 | 28,850.00 | 28,950.00 | 28,950.00 | -0.86% | 44,285,280 |
| Oct 8, 2025 | 29,250.00 | 29,400.00 | 28,750.00 | 29,200.00 | 29,200.00 | 0.69% | 62,198,760 |
| Oct 7, 2025 | 29,200.00 | 29,350.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.68% | 44,371,760 |
| Oct 6, 2025 | 28,100.00 | 29,200.00 | 28,100.00 | 29,200.00 | 29,200.00 | 5.61% | 74,238,610 |
| Oct 3, 2025 | 28,100.00 | 28,100.00 | 27,350.00 | 27,650.00 | 27,650.00 | -1.60% | 60,778,830 |
| Oct 2, 2025 | 28,350.00 | 28,650.00 | 28,050.00 | 28,100.00 | 28,100.00 | -0.71% | 33,303,670 |
| Oct 1, 2025 | 28,300.00 | 28,500.00 | 28,100.00 | 28,300.00 | 28,300.00 | 0.53% | 29,971,080 |
| Sep 30, 2025 | 28,550.00 | 28,600.00 | 27,900.00 | 28,150.00 | 28,150.00 | -1.57% | 56,648,020 |
| Sep 29, 2025 | 28,550.00 | 28,900.00 | 28,400.00 | 28,600.00 | 28,600.00 | 0.18% | 43,562,340 |
| Sep 26, 2025 | 28,850.00 | 29,200.00 | 28,550.00 | 28,550.00 | 28,550.00 | -0.87% | 39,386,840 |
| Sep 25, 2025 | 29,150.00 | 29,300.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.86% | 38,598,450 |
| Sep 24, 2025 | 28,650.00 | 29,050.00 | 28,250.00 | 29,050.00 | 29,050.00 | 1.40% | 30,927,240 |
| Sep 23, 2025 | 28,550.00 | 28,850.00 | 28,450.00 | 28,650.00 | 28,650.00 | 0.88% | 27,927,710 |
| Sep 22, 2025 | 29,250.00 | 29,250.00 | 28,300.00 | 28,400.00 | 28,400.00 | -2.91% | 66,447,900 |
| Sep 19, 2025 | 29,300.00 | 29,400.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.34% | 49,903,960 |
| Sep 18, 2025 | 29,350.00 | 29,400.00 | 28,600.00 | 29,150.00 | 29,150.00 | -0.17% | 75,874,820 |
| Sep 17, 2025 | 29,900.00 | 30,250.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.50% | 135,169,000 |
| Sep 16, 2025 | 30,550.00 | 30,550.00 | 29,750.00 | 29,950.00 | 29,950.00 | -1.32% | 68,656,440 |
| Sep 15, 2025 | 30,250.00 | 30,850.00 | 30,100.00 | 30,350.00 | 30,350.00 | 1.17% | 96,297,160 |
| Sep 12, 2025 | 29,200.00 | 30,100.00 | 29,150.00 | 30,000.00 | 30,000.00 | 2.92% | 108,951,400 |
| Sep 11, 2025 | 28,700.00 | 29,200.00 | 28,000.00 | 29,150.00 | 29,150.00 | 1.04% | 74,867,900 |
| Sep 10, 2025 | 28,850.00 | 29,200.00 | 28,400.00 | 28,850.00 | 28,850.00 | - | 52,997,600 |
| Sep 9, 2025 | 29,200.00 | 29,250.00 | 28,200.00 | 28,850.00 | 28,850.00 | -0.17% | 77,441,000 |
| Sep 8, 2025 | 28,700.00 | 29,750.00 | 28,650.00 | 28,900.00 | 28,900.00 | 0.35% | 141,678,000 |
| Sep 5, 2025 | 30,000.00 | 30,100.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.52% | 104,611,800 |
| Sep 4, 2025 | 28,450.00 | 29,900.00 | 28,350.00 | 29,850.00 | 29,850.00 | 6.04% | 142,586,300 |
| Sep 3, 2025 | 27,400.00 | 29,000.00 | 27,250.00 | 28,150.00 | 28,150.00 | 2.36% | 123,952,300 |
| Aug 29, 2025 | 27,200.00 | 27,850.00 | 27,050.00 | 27,500.00 | 27,500.00 | 1.48% | 87,069,950 |
| Aug 28, 2025 | 26,950.00 | 27,500.00 | 26,850.00 | 27,100.00 | 27,100.00 | 1.31% | 63,237,040 |
| Aug 27, 2025 | 27,250.00 | 27,250.00 | 26,750.00 | 26,750.00 | 26,750.00 | -1.65% | 90,155,740 |
| Aug 26, 2025 | 26,100.00 | 27,200.00 | 26,100.00 | 27,200.00 | 27,200.00 | 4.82% | 52,079,470 |
| Aug 25, 2025 | 26,500.00 | 26,750.00 | 25,850.00 | 25,950.00 | 25,950.00 | -0.19% | 68,507,790 |
| Aug 22, 2025 | 26,950.00 | 27,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | -5.11% | 136,309,600 |
| Aug 21, 2025 | 27,450.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 70,834,900 |
| Aug 20, 2025 | 28,200.00 | 28,250.00 | 27,050.00 | 27,400.00 | 27,400.00 | -2.66% | 104,852,800 |
| Aug 19, 2025 | 28,600.00 | 28,700.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.88% | 63,172,040 |
| Aug 18, 2025 | 28,300.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | 1.43% | 69,101,460 |
| Aug 15, 2025 | 28,450.00 | 28,800.00 | 27,850.00 | 28,000.00 | 28,000.00 | -0.71% | 108,739,100 |
| Aug 14, 2025 | 28,200.00 | 28,450.00 | 28,000.00 | 28,200.00 | 28,200.00 | 0.36% | 77,770,360 |