Hoa Phat Group JSC (HOSE:HPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,500
0.00 (0.00%)
At close: Aug 29, 2025

Hoa Phat Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202527,200.0027,850.0027,050.0027,500.0027,500.001.48%87,069,950
Aug 28, 202526,950.0027,500.0026,850.0027,100.0027,100.001.31%63,237,040
Aug 27, 202527,250.0027,250.0026,750.0026,750.0026,750.00-1.65%90,155,740
Aug 26, 202526,100.0027,200.0026,100.0027,200.0027,200.004.82%52,079,470
Aug 25, 202526,500.0026,750.0025,850.0025,950.0025,950.00-0.19%68,507,790
Aug 22, 202526,950.0027,100.0026,000.0026,000.0026,000.00-5.11%136,309,600
Aug 21, 202527,450.0027,800.0027,300.0027,400.0027,400.00-70,834,900
Aug 20, 202528,200.0028,250.0027,050.0027,400.0027,400.00-2.66%104,852,800
Aug 19, 202528,600.0028,700.0028,100.0028,150.0028,150.00-0.88%63,172,040
Aug 18, 202528,300.0028,800.0028,200.0028,400.0028,400.001.43%69,101,460
Aug 15, 202528,450.0028,800.0027,850.0028,000.0028,000.00-0.71%108,739,100
Aug 14, 202528,200.0028,450.0028,000.0028,200.0028,200.000.36%77,770,360
Aug 13, 202528,550.0028,600.0027,850.0028,100.0028,100.00-1.40%79,585,270
Aug 12, 202528,350.0029,100.0028,150.0028,500.0028,500.001.24%84,407,950
Aug 11, 202528,150.0028,450.0027,800.0028,150.0028,150.000.54%67,768,390
Aug 8, 202528,600.0028,650.0027,600.0028,000.0028,000.00-1.75%120,772,700
Aug 7, 202527,350.0028,550.0027,000.0028,500.0028,500.005.17%141,332,900
Aug 6, 202526,750.0027,700.0026,650.0027,100.0027,100.002.65%96,336,510
Aug 5, 202525,450.0027,050.0025,450.0026,400.0026,400.004.35%215,584,900
Aug 4, 202525,100.0025,450.0024,950.0025,300.0025,300.000.60%39,267,040
Aug 1, 202524,850.0025,300.0024,800.0025,150.0025,150.000.80%51,058,510
Jul 31, 202525,450.0025,600.0024,750.0024,950.0024,950.00-1.77%86,859,570
Jul 30, 202525,600.0025,750.0025,100.0025,400.0025,400.000.20%51,628,630
Jul 29, 202526,450.0026,600.0025,350.0025,350.0025,350.00-3.80%82,813,620
Jul 28, 202526,100.0026,850.0026,000.0026,350.0026,350.001.15%101,019,500
Jul 25, 202526,000.0026,300.0025,900.0026,050.0026,050.000.19%51,279,500
Jul 24, 202526,400.0026,450.0025,900.0026,000.0026,000.00-1.52%52,177,470
Jul 23, 202526,550.0026,950.0026,400.0026,400.0026,400.00-0.19%43,395,210
Jul 22, 202526,150.0026,450.0026,000.0026,450.0026,450.000.95%32,212,930
Jul 21, 202526,400.0027,000.0026,100.0026,200.0026,200.001.16%57,347,390
Jul 18, 202526,000.0026,100.0025,750.0025,900.0025,900.00-0.38%40,976,550
Jul 17, 202526,200.0026,350.0025,900.0026,000.0026,000.00-0.38%57,441,570
Jul 16, 202525,450.0026,200.0025,400.0026,100.0026,100.002.35%52,225,120
Jul 15, 202525,800.0026,000.0025,500.0025,500.0025,500.00-0.97%48,124,620
Jul 14, 202526,200.0026,450.0025,550.0025,750.0025,750.00-0.96%49,748,670
Jul 11, 202525,250.0026,250.0025,050.0026,000.0026,000.003.38%65,676,010
Jul 10, 202524,850.0025,200.0024,550.0025,150.0025,150.001.62%86,059,950
Jul 9, 202524,800.0025,100.0024,600.0024,750.0024,750.000.20%46,775,940
Jul 8, 202523,650.0024,800.0023,550.0024,700.0024,700.004.66%77,532,620
Jul 7, 202523,700.0023,700.0023,400.0023,600.0023,600.001.51%36,315,220
Jul 4, 202523,150.0023,250.0023,100.0023,250.0023,250.000.65%21,448,230
Jul 3, 202523,000.0023,650.0023,000.0023,100.0023,100.000.87%48,066,350
Jul 2, 202522,650.0022,900.0022,550.0022,900.0022,900.001.10%26,770,270
Jul 1, 202522,750.0022,900.0022,600.0022,650.0022,650.00-0.22%22,257,820
Jun 30, 202522,900.0022,950.0022,700.0022,700.0022,700.00-0.66%19,980,850
Jun 27, 202522,950.0022,950.0022,750.0022,850.0022,850.000.22%18,571,950
Jun 26, 202523,050.0023,150.0022,750.0022,800.0022,800.000.59%41,374,930
Jun 25, 202522,583.3322,875.0022,458.3322,666.6722,666.670.74%54,800,892
Jun 24, 202522,541.6722,666.6722,458.3322,500.0022,500.000.56%33,469,812
Jun 23, 202522,375.0022,500.0022,166.6722,375.0022,375.00-0.56%29,678,628