Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 26,900
-100 (-0.37%)
At close: May 12, 2026
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 27,500.00 | 27,500.00 | 27,000.00 | 27,000.00 | 27,000.00 | -3.05% | 30,417,970 |
| May 8, 2026 | 27,750.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,350.00 | 0.36% | 20,800,430 |
| May 7, 2026 | 27,800.00 | 27,900.00 | 27,600.00 | 27,750.00 | 27,251.80 | 0.54% | 27,382,220 |
| May 6, 2026 | 27,400.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,104.49 | 1.10% | 27,889,600 |
| May 5, 2026 | 27,650.00 | 27,700.00 | 27,200.00 | 27,300.00 | 26,809.87 | -1.09% | 37,267,960 |
| May 4, 2026 | 27,750.00 | 27,950.00 | 27,400.00 | 27,600.00 | 27,104.49 | -0.54% | 32,651,190 |
| Apr 29, 2026 | 27,650.00 | 27,900.00 | 27,600.00 | 27,750.00 | 27,251.80 | - | 17,258,820 |
| Apr 28, 2026 | 27,800.00 | 28,000.00 | 27,700.00 | 27,750.00 | 27,251.80 | -0.54% | 14,147,090 |
| Apr 24, 2026 | 27,900.00 | 27,950.00 | 27,500.00 | 27,900.00 | 27,399.10 | 0.36% | 23,959,580 |
| Apr 23, 2026 | 28,200.00 | 28,350.00 | 27,600.00 | 27,800.00 | 27,300.90 | -1.42% | 41,183,370 |
| Apr 22, 2026 | 28,550.00 | 28,700.00 | 28,050.00 | 28,200.00 | 27,693.72 | -1.23% | 27,666,970 |
| Apr 21, 2026 | 29,150.00 | 29,450.00 | 28,500.00 | 28,550.00 | 28,037.43 | 0.35% | 100,140,600 |
| Apr 20, 2026 | 28,150.00 | 28,450.00 | 28,050.00 | 28,450.00 | 27,939.23 | 1.61% | 26,630,800 |
| Apr 17, 2026 | 27,950.00 | 28,250.00 | 27,900.00 | 28,000.00 | 27,497.31 | 0.18% | 21,420,440 |
| Apr 16, 2026 | 28,050.00 | 28,200.00 | 27,750.00 | 27,950.00 | 27,448.20 | -0.36% | 28,012,190 |
| Apr 15, 2026 | 28,700.00 | 28,750.00 | 28,050.00 | 28,050.00 | 27,546.41 | -1.75% | 30,140,490 |
| Apr 14, 2026 | 28,100.00 | 28,800.00 | 27,950.00 | 28,550.00 | 28,037.43 | 2.70% | 62,373,870 |
| Apr 13, 2026 | 27,850.00 | 28,150.00 | 27,800.00 | 27,800.00 | 27,300.90 | -0.71% | 23,837,420 |
| Apr 10, 2026 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | 27,497.31 | -0.88% | 36,028,740 |
| Apr 9, 2026 | 27,900.00 | 28,600.00 | 27,650.00 | 28,250.00 | 27,742.82 | 0.89% | 52,116,990 |
| Apr 8, 2026 | 27,500.00 | 28,050.00 | 27,400.00 | 28,000.00 | 27,497.31 | 4.48% | 87,885,990 |
| Apr 7, 2026 | 26,800.00 | 27,100.00 | 26,750.00 | 26,800.00 | 26,318.85 | -0.19% | 14,719,220 |
| Apr 6, 2026 | 26,650.00 | 27,100.00 | 26,600.00 | 26,850.00 | 26,367.95 | 0.75% | 39,721,640 |
| Apr 3, 2026 | 27,350.00 | 27,400.00 | 26,600.00 | 26,650.00 | 26,171.54 | -2.56% | 32,861,750 |
| Apr 2, 2026 | 27,000.00 | 27,500.00 | 26,750.00 | 27,350.00 | 26,858.98 | 0.74% | 50,018,880 |
| Apr 1, 2026 | 27,350.00 | 27,450.00 | 27,100.00 | 27,150.00 | 26,662.57 | 0.93% | 37,357,150 |
| Mar 31, 2026 | 27,050.00 | 27,250.00 | 26,800.00 | 26,900.00 | 26,417.06 | - | 25,722,220 |
| Mar 30, 2026 | 26,150.00 | 27,100.00 | 25,950.00 | 26,900.00 | 26,417.06 | 1.51% | 47,031,880 |
| Mar 27, 2026 | 25,950.00 | 26,700.00 | 25,850.00 | 26,500.00 | 26,024.24 | 2.32% | 26,889,600 |
| Mar 26, 2026 | 26,300.00 | 26,350.00 | 25,900.00 | 25,900.00 | 25,435.01 | -1.71% | 19,000,220 |
| Mar 25, 2026 | 26,300.00 | 26,400.00 | 26,100.00 | 26,350.00 | 25,876.93 | 1.54% | 22,995,580 |
| Mar 24, 2026 | 26,000.00 | 26,300.00 | 25,850.00 | 25,950.00 | 25,484.11 | 1.76% | 28,497,910 |
| Mar 23, 2026 | 25,650.00 | 26,200.00 | 25,250.00 | 25,500.00 | 25,042.19 | -1.54% | 44,243,320 |
| Mar 20, 2026 | 26,500.00 | 26,550.00 | 25,900.00 | 25,900.00 | 25,435.01 | -3.00% | 63,756,840 |
| Mar 19, 2026 | 26,500.00 | 26,850.00 | 26,350.00 | 26,700.00 | 26,220.65 | -0.37% | 37,427,500 |
| Mar 18, 2026 | 26,900.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,318.85 | -0.37% | 23,145,160 |
| Mar 17, 2026 | 27,000.00 | 27,350.00 | 26,900.00 | 26,900.00 | 26,417.06 | 0.56% | 24,455,140 |
| Mar 16, 2026 | 26,650.00 | 26,950.00 | 26,550.00 | 26,750.00 | 26,269.75 | 0.38% | 20,076,430 |
| Mar 13, 2026 | 26,700.00 | 27,200.00 | 26,500.00 | 26,650.00 | 26,171.54 | -0.56% | 29,309,070 |
| Mar 12, 2026 | 27,000.00 | 27,150.00 | 26,650.00 | 26,800.00 | 26,318.85 | -2.19% | 44,189,530 |
| Mar 11, 2026 | 27,150.00 | 27,650.00 | 26,950.00 | 27,400.00 | 26,908.08 | 1.11% | 50,075,660 |
| Mar 10, 2026 | 26,800.00 | 27,100.00 | 26,150.00 | 27,100.00 | 26,613.46 | 6.90% | 92,785,920 |
| Mar 9, 2026 | 25,500.00 | 26,150.00 | 25,350.00 | 25,350.00 | 24,894.88 | -6.97% | 122,679,500 |
| Mar 6, 2026 | 27,000.00 | 27,600.00 | 26,850.00 | 27,250.00 | 26,760.77 | - | 44,499,150 |
| Mar 5, 2026 | 27,950.00 | 28,150.00 | 27,100.00 | 27,250.00 | 26,760.77 | -1.62% | 48,075,030 |
| Mar 4, 2026 | 27,600.00 | 27,850.00 | 26,800.00 | 27,700.00 | 27,202.69 | - | 68,358,530 |
| Mar 3, 2026 | 28,800.00 | 28,850.00 | 27,600.00 | 27,700.00 | 27,202.69 | -2.81% | 69,639,060 |
| Mar 2, 2026 | 28,200.00 | 29,250.00 | 28,050.00 | 28,500.00 | 27,988.33 | -1.04% | 87,010,730 |
| Feb 27, 2026 | 29,350.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,282.94 | -2.04% | 50,109,860 |
| Feb 26, 2026 | 29,500.00 | 29,550.00 | 28,800.00 | 29,400.00 | 28,872.17 | 0.34% | 55,460,320 |