Skip to main content
logo
Hoa Phat Group JSC (HOSE:HPG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,150
+450 (1.90%)
At close: Jun 3, 2026

Hoa Phat Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624,000.0024,050.0023,700.0023,700.0023,700.00-1.46%25,838,350
Jun 1, 202624,000.0024,150.0023,950.0024,050.0024,050.000.21%10,484,950
May 29, 202624,050.0024,200.0023,900.0024,000.0024,000.00-16,957,300
May 28, 202624,150.0024,250.0024,000.0024,000.0024,000.00-0.62%16,355,420
May 27, 202624,400.0024,500.0024,150.0024,150.0024,150.00-0.41%23,898,110
May 26, 202624,100.0024,250.0024,000.0024,250.0024,250.000.62%20,795,050
May 25, 202624,250.0024,350.0024,100.0024,100.0024,100.000.61%27,274,400
May 22, 202624,181.8224,227.2723,954.5523,954.5523,954.55-0.75%28,410,492
May 21, 202623,954.5524,272.7323,909.0924,136.3624,136.361.34%36,740,935
May 20, 202623,909.0924,000.0023,409.0923,818.1823,818.18-0.19%45,223,244
May 19, 202624,090.9124,227.2723,863.6423,863.6423,863.64-0.76%28,065,301
May 18, 202624,090.9124,272.7323,863.6424,045.4624,045.45-0.38%31,821,625
May 15, 202624,590.9124,636.3624,045.4624,136.3624,136.36-1.85%83,583,357
May 14, 202624,818.1824,909.0924,590.9124,590.9124,590.91-0.18%19,535,395
May 13, 202624,500.0024,772.7324,363.6424,636.3624,636.360.74%24,824,954
May 12, 202624,545.4624,727.2724,409.0924,454.5524,454.55-0.37%24,366,716
May 11, 202625,000.0025,000.0024,545.4624,545.4624,545.45-1.28%33,459,767
May 8, 202625,227.2725,363.6425,045.4625,318.1824,863.640.36%22,880,473
May 7, 202625,272.7325,363.6425,090.9125,227.2724,774.360.54%30,120,442
May 6, 202624,909.0925,272.7324,818.1825,090.9124,640.441.10%30,678,560
May 5, 202625,136.3625,181.8224,727.2724,818.1824,372.61-1.09%40,994,756
May 4, 202625,227.2725,409.0924,909.0925,090.9124,640.44-0.54%35,916,309
Apr 29, 202625,136.3625,363.6425,090.9125,227.2724,774.36-18,984,702
Apr 28, 202625,272.7325,454.5525,181.8225,227.2724,774.36-0.54%15,561,799
Apr 24, 202625,363.6425,409.0925,000.0025,363.6424,908.270.36%26,355,538
Apr 23, 202625,636.3625,772.7325,090.9125,272.7324,819.00-1.42%45,301,707
Apr 22, 202625,954.5526,090.9125,500.0025,636.3625,176.11-1.23%30,433,667
Apr 21, 202626,500.0026,772.7325,909.0925,954.5525,488.580.35%110,154,660
Apr 20, 202625,590.9125,863.6425,500.0025,863.6425,399.301.61%29,293,880
Apr 17, 202625,409.0925,681.8225,363.6425,454.5524,997.550.18%23,562,484
Apr 16, 202625,500.0025,636.3625,227.2725,409.0924,952.91-0.36%30,813,409
Apr 15, 202626,090.9126,136.3625,500.0025,500.0025,042.19-1.75%33,154,539
Apr 14, 202625,545.4626,181.8225,409.0925,954.5525,488.582.70%68,611,257
Apr 13, 202625,318.1825,590.9125,272.7325,272.7324,819.00-0.71%26,221,162
Apr 10, 202626,000.0026,000.0025,454.5525,454.5524,997.55-0.88%39,631,614
Apr 9, 202625,363.6426,000.0025,136.3625,681.8225,220.740.89%57,328,689
Apr 8, 202625,000.0025,500.0024,909.0925,454.5524,997.554.48%96,674,589
Apr 7, 202624,363.6424,636.3624,318.1824,363.6423,926.23-0.19%16,191,142
Apr 6, 202624,227.2724,636.3624,181.8224,409.0923,970.870.75%43,693,804
Apr 3, 202624,863.6424,909.0924,181.8224,227.2723,792.31-2.56%36,147,925
Apr 2, 202624,545.4625,000.0024,318.1824,863.6424,417.250.74%55,020,768
Apr 1, 202624,863.6424,954.5524,636.3624,681.8224,238.700.93%41,092,865
Mar 31, 202624,590.9124,772.7324,363.6424,454.5524,015.51-28,294,442
Mar 30, 202623,772.7324,636.3623,590.9124,454.5524,015.511.51%51,735,068
Mar 27, 202623,590.9124,272.7323,500.0024,090.9123,658.402.32%29,578,560
Mar 26, 202623,909.0923,954.5523,545.4623,545.4623,122.74-1.71%20,900,242
Mar 25, 202623,909.0924,000.0023,727.2723,954.5523,524.481.54%25,295,138
Mar 24, 202623,636.3623,909.0923,500.0023,590.9123,167.371.76%31,347,701
Mar 23, 202623,318.1823,818.1822,954.5523,181.8222,765.63-1.54%48,667,652
Mar 20, 202624,090.9124,136.3623,545.4623,545.4623,122.74-3.00%70,132,524