Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 26,400
-100 (-0.38%)
At close: Dec 31, 2025
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 26,550.00 | 26,650.00 | 26,200.00 | 26,500.00 | 26,500.00 | - | 27,690,693 |
| Dec 1, 2025 | 26,650.00 | 26,750.00 | 26,500.00 | 26,500.00 | 26,500.00 | -0.19% | 27,046,050 |
| Nov 28, 2025 | 26,900.00 | 27,050.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.30% | 27,952,080 |
| Nov 27, 2025 | 27,200.00 | 27,300.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.74% | 18,979,690 |
| Nov 26, 2025 | 26,950.00 | 27,200.00 | 26,850.00 | 27,100.00 | 27,100.00 | 0.74% | 28,499,210 |
| Nov 25, 2025 | 27,150.00 | 27,350.00 | 26,900.00 | 26,900.00 | 26,900.00 | -0.74% | 28,046,310 |
| Nov 24, 2025 | 27,400.00 | 27,550.00 | 27,100.00 | 27,100.00 | 27,100.00 | -1.09% | 16,736,794 |
| Nov 21, 2025 | 27,150.00 | 27,450.00 | 26,900.00 | 27,400.00 | 27,400.00 | 0.55% | 23,352,086 |
| Nov 20, 2025 | 27,700.00 | 27,800.00 | 27,150.00 | 27,250.00 | 27,250.00 | -1.27% | 23,569,540 |
| Nov 19, 2025 | 27,500.00 | 28,350.00 | 27,450.00 | 27,600.00 | 27,600.00 | 0.36% | 58,561,870 |
| Nov 18, 2025 | 27,250.00 | 27,600.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.73% | 40,887,660 |
| Nov 17, 2025 | 27,050.00 | 27,350.00 | 27,050.00 | 27,300.00 | 27,300.00 | 1.49% | 32,610,650 |
| Nov 14, 2025 | 26,500.00 | 26,950.00 | 26,500.00 | 26,900.00 | 26,900.00 | 1.32% | 30,048,000 |
| Nov 13, 2025 | 27,000.00 | 27,050.00 | 26,550.00 | 26,550.00 | 26,550.00 | -1.67% | 20,127,300 |
| Nov 12, 2025 | 26,650.00 | 27,100.00 | 26,650.00 | 27,000.00 | 27,000.00 | 1.50% | 35,250,970 |
| Nov 11, 2025 | 26,600.00 | 26,900.00 | 26,450.00 | 26,600.00 | 26,600.00 | 0.57% | 33,477,080 |
| Nov 10, 2025 | 26,200.00 | 26,750.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.54% | 48,979,090 |
| Nov 7, 2025 | 26,150.00 | 26,550.00 | 26,000.00 | 26,050.00 | 26,050.00 | -0.19% | 57,245,360 |
| Nov 6, 2025 | 26,350.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.76% | 21,496,360 |
| Nov 5, 2025 | 26,450.00 | 26,750.00 | 26,250.00 | 26,300.00 | 26,300.00 | -1.68% | 24,358,800 |
| Nov 4, 2025 | 26,150.00 | 26,850.00 | 25,950.00 | 26,750.00 | 26,750.00 | 2.69% | 38,766,310 |
| Nov 3, 2025 | 26,750.00 | 26,900.00 | 26,050.00 | 26,050.00 | 26,050.00 | -2.43% | 30,505,580 |
| Oct 31, 2025 | 26,900.00 | 27,100.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.74% | 20,753,060 |
| Oct 30, 2025 | 27,400.00 | 27,400.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.28% | 24,354,110 |
| Oct 29, 2025 | 26,900.00 | 27,550.00 | 26,900.00 | 27,250.00 | 27,250.00 | 1.68% | 44,208,380 |
| Oct 28, 2025 | 26,350.00 | 26,800.00 | 26,150.00 | 26,800.00 | 26,800.00 | 2.10% | 28,766,430 |
| Oct 27, 2025 | 26,750.00 | 26,850.00 | 26,250.00 | 26,250.00 | 26,250.00 | -0.57% | 28,137,640 |
| 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 |