Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 22,000
+150 (0.69%)
At close: Aug 7, 2026
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 21,900.00 | 22,300.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.69% | 13,244,079 |
| Aug 6, 2026 | 22,250.00 | 22,300.00 | 21,850.00 | 21,850.00 | 21,850.00 | -0.68% | 15,632,285 |
| Aug 5, 2026 | 22,350.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | -0.68% | 28,203,800 |
| Aug 4, 2026 | 22,550.00 | 22,600.00 | 22,100.00 | 22,150.00 | 22,150.00 | -1.77% | 25,376,636 |
| Aug 3, 2026 | 21,700.00 | 22,650.00 | 21,650.00 | 22,550.00 | 22,550.00 | 3.92% | 45,205,665 |
| Jul 31, 2026 | 21,800.00 | 21,850.00 | 21,400.00 | 21,700.00 | 21,700.00 | -0.46% | 24,700,723 |
| Jul 30, 2026 | 21,650.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.69% | 31,426,420 |
| Jul 29, 2026 | 21,050.00 | 21,650.00 | 20,900.00 | 21,650.00 | 21,650.00 | 3.10% | 37,446,106 |
| Jul 28, 2026 | 20,150.00 | 21,000.00 | 20,100.00 | 21,000.00 | 21,000.00 | 3.19% | 30,313,369 |
| Jul 27, 2026 | 20,900.00 | 21,000.00 | 20,300.00 | 20,350.00 | 20,350.00 | -2.16% | 18,223,751 |
| Jul 24, 2026 | 20,700.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 20,961,478 |
| Jul 23, 2026 | 20,700.00 | 21,000.00 | 20,150.00 | 20,800.00 | 20,800.00 | 0.48% | 37,120,760 |
| Jul 22, 2026 | 20,900.00 | 21,050.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.48% | 43,530,045 |
| Jul 21, 2026 | 20,500.00 | 21,150.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.97% | 27,627,220 |
| Jul 20, 2026 | 21,750.00 | 21,750.00 | 20,500.00 | 20,600.00 | 20,600.00 | -5.72% | 53,245,200 |
| Jul 17, 2026 | 22,200.00 | 22,350.00 | 21,850.00 | 21,850.00 | 21,850.00 | -1.58% | 17,564,860 |
| Jul 16, 2026 | 22,300.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | -0.89% | 23,682,685 |
| Jul 15, 2026 | 22,500.00 | 22,600.00 | 22,150.00 | 22,400.00 | 22,400.00 | -0.44% | 21,959,040 |
| Jul 14, 2026 | 22,300.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 0.45% | 23,310,826 |
| Jul 13, 2026 | 22,950.00 | 22,950.00 | 22,350.00 | 22,400.00 | 22,400.00 | -2.40% | 32,421,483 |
| Jul 10, 2026 | 23,200.00 | 23,250.00 | 22,950.00 | 22,950.00 | 22,950.00 | -1.08% | 13,435,958 |
| Jul 9, 2026 | 23,200.00 | 23,250.00 | 23,100.00 | 23,200.00 | 23,200.00 | - | 11,669,381 |
| Jul 8, 2026 | 23,150.00 | 23,400.00 | 23,050.00 | 23,200.00 | 23,200.00 | 0.43% | 13,169,410 |
| Jul 7, 2026 | 23,200.00 | 23,250.00 | 23,000.00 | 23,100.00 | 23,100.00 | - | 13,879,640 |
| Jul 6, 2026 | 23,400.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.65% | 22,862,610 |
| Jul 3, 2026 | 23,400.00 | 23,500.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.64% | 16,063,512 |
| Jul 2, 2026 | 23,500.00 | 23,650.00 | 23,350.00 | 23,400.00 | 23,400.00 | -0.21% | 15,034,603 |
| Jul 1, 2026 | 23,400.00 | 23,550.00 | 23,350.00 | 23,450.00 | 23,450.00 | 0.64% | 16,712,620 |
| Jun 30, 2026 | 23,700.00 | 23,700.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.48% | 30,697,475 |
| Jun 29, 2026 | 23,550.00 | 23,650.00 | 23,450.00 | 23,650.00 | 23,650.00 | 0.64% | 15,935,537 |
| Jun 26, 2026 | 23,400.00 | 23,500.00 | 23,350.00 | 23,500.00 | 23,500.00 | 0.43% | 16,995,986 |
| Jun 25, 2026 | 23,500.00 | 23,600.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 9,386,010 |
| Jun 24, 2026 | 23,400.00 | 23,600.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.86% | 15,631,976 |
| Jun 23, 2026 | 23,650.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.27% | 29,501,060 |
| Jun 22, 2026 | 23,700.00 | 23,850.00 | 23,600.00 | 23,600.00 | 23,600.00 | - | 11,138,825 |
| Jun 19, 2026 | 23,800.00 | 23,900.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.21% | 20,913,250 |
| Jun 18, 2026 | 24,050.00 | 24,150.00 | 23,650.00 | 23,650.00 | 23,650.00 | -1.46% | 18,767,280 |
| Jun 17, 2026 | 24,200.00 | 24,300.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.83% | 22,653,850 |
| Jun 16, 2026 | 24,250.00 | 24,350.00 | 24,100.00 | 24,200.00 | 24,200.00 | -0.62% | 14,234,670 |
| Jun 15, 2026 | 23,550.00 | 24,350.00 | 23,550.00 | 24,350.00 | 24,350.00 | 4.96% | 36,981,650 |
| Jun 12, 2026 | 23,550.00 | 23,550.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.43% | 15,177,310 |
| Jun 11, 2026 | 23,500.00 | 23,550.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.27% | 12,178,360 |
| Jun 10, 2026 | 23,550.00 | 23,700.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.21% | 9,590,184 |
| Jun 9, 2026 | 23,350.00 | 23,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | 1.07% | 16,643,078 |
| Jun 8, 2026 | 23,650.00 | 23,750.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.89% | 25,087,570 |
| Jun 5, 2026 | 23,950.00 | 24,050.00 | 23,750.00 | 23,750.00 | 23,750.00 | -0.84% | 14,522,010 |
| Jun 4, 2026 | 24,150.00 | 24,150.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.83% | 11,808,320 |
| Jun 3, 2026 | 23,700.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1.90% | 20,859,830 |
| Jun 2, 2026 | 24,000.00 | 24,050.00 | 23,700.00 | 23,700.00 | 23,700.00 | -1.46% | 25,838,350 |
| Jun 1, 2026 | 24,000.00 | 24,150.00 | 23,950.00 | 24,050.00 | 24,050.00 | 0.21% | 10,484,950 |