Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 25,900
-450 (-1.71%)
At close: Mar 26, 2026
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 26,300.00 | 26,350.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.71% | 19,000,220 |
| Mar 25, 2026 | 26,300.00 | 26,400.00 | 26,100.00 | 26,350.00 | 26,350.00 | 1.54% | 22,995,580 |
| Mar 24, 2026 | 26,000.00 | 26,300.00 | 25,850.00 | 25,950.00 | 25,950.00 | 1.76% | 28,497,910 |
| Mar 23, 2026 | 25,650.00 | 26,200.00 | 25,250.00 | 25,500.00 | 25,500.00 | -1.54% | 44,243,320 |
| Mar 20, 2026 | 26,500.00 | 26,550.00 | 25,900.00 | 25,900.00 | 25,900.00 | -3.00% | 63,756,840 |
| Mar 19, 2026 | 26,500.00 | 26,850.00 | 26,350.00 | 26,700.00 | 26,700.00 | -0.37% | 37,427,500 |
| Mar 18, 2026 | 26,900.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,800.00 | -0.37% | 23,145,160 |
| Mar 17, 2026 | 27,000.00 | 27,350.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.56% | 24,455,140 |
| Mar 16, 2026 | 26,650.00 | 26,950.00 | 26,550.00 | 26,750.00 | 26,750.00 | 0.38% | 20,076,430 |
| Mar 13, 2026 | 26,700.00 | 27,200.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.56% | 29,309,070 |
| Mar 12, 2026 | 27,000.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,800.00 | -2.19% | 44,189,530 |
| Mar 11, 2026 | 27,150.00 | 27,650.00 | 26,950.00 | 27,400.00 | 27,400.00 | 1.11% | 50,075,660 |
| Mar 10, 2026 | 26,800.00 | 27,100.00 | 26,150.00 | 27,100.00 | 27,100.00 | 6.90% | 92,785,920 |
| Mar 9, 2026 | 25,500.00 | 26,150.00 | 25,350.00 | 25,350.00 | 25,350.00 | -6.97% | 122,679,500 |
| Mar 6, 2026 | 27,000.00 | 27,600.00 | 26,850.00 | 27,250.00 | 27,250.00 | - | 44,499,150 |
| Mar 5, 2026 | 27,950.00 | 28,150.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.62% | 48,075,030 |
| Mar 4, 2026 | 27,600.00 | 27,850.00 | 26,800.00 | 27,700.00 | 27,700.00 | - | 68,358,530 |
| Mar 3, 2026 | 28,800.00 | 28,850.00 | 27,600.00 | 27,700.00 | 27,700.00 | -2.81% | 69,639,060 |
| Mar 2, 2026 | 28,200.00 | 29,250.00 | 28,050.00 | 28,500.00 | 28,500.00 | -1.04% | 87,010,730 |
| Feb 27, 2026 | 29,350.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | -2.04% | 50,109,860 |
| Feb 26, 2026 | 29,500.00 | 29,550.00 | 28,800.00 | 29,400.00 | 29,400.00 | 0.34% | 55,460,320 |
| Feb 25, 2026 | 28,400.00 | 29,700.00 | 28,400.00 | 29,300.00 | 29,300.00 | 3.53% | 136,704,967 |
| Feb 24, 2026 | 27,500.00 | 28,400.00 | 27,350.00 | 28,300.00 | 28,300.00 | 2.91% | 100,117,100 |
| Feb 23, 2026 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 2.42% | 36,451,479 |
| Feb 13, 2026 | 26,900.00 | 27,150.00 | 26,800.00 | 26,850.00 | 26,850.00 | -0.19% | 24,094,720 |
| 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 |