Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 20,400
-600 (-2.86%)
At close: Nov 2, 2026
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21,000.00 | 21,100.00 | 20,350.00 | 20,400.00 | 20,400.00 | -2.86% | 28,400,356 |
| Oct 30, 2026 | 21,250.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 29,104,814 |
| Oct 29, 2026 | 20,800.00 | 21,600.00 | 20,750.00 | 21,200.00 | 21,200.00 | 2.17% | 38,823,835 |
| Oct 28, 2026 | 21,100.00 | 21,150.00 | 20,750.00 | 20,750.00 | 20,750.00 | -1.19% | 14,994,988 |
| Oct 27, 2026 | 20,900.00 | 21,200.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.48% | 10,529,867 |
| Oct 26, 2026 | 20,950.00 | 21,100.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.24% | 10,604,325 |
| Oct 23, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.41% | 15,889,948 |
| Oct 22, 2026 | 21,200.00 | 21,500.00 | 21,150.00 | 21,250.00 | 21,250.00 | 0.47% | 14,569,173 |
| Oct 21, 2026 | 21,100.00 | 21,450.00 | 20,950.00 | 21,150.00 | 21,150.00 | 0.24% | 26,381,849 |
| Oct 20, 2026 | 20,550.00 | 21,200.00 | 20,550.00 | 21,100.00 | 21,100.00 | 2.68% | 26,930,613 |
| Oct 19, 2026 | 21,000.00 | 21,050.00 | 20,550.00 | 20,550.00 | 20,550.00 | -1.67% | 15,715,264 |
| Oct 16, 2026 | 20,750.00 | 20,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.72% | 10,205,950 |
| Oct 15, 2026 | 20,600.00 | 21,050.00 | 20,600.00 | 20,750.00 | 20,750.00 | -0.24% | 21,433,870 |
| Oct 14, 2026 | 20,450.00 | 20,900.00 | 20,350.00 | 20,800.00 | 20,800.00 | 1.71% | 24,361,886 |
| Oct 13, 2026 | 20,700.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,450.00 | -1.21% | 11,903,695 |
| Oct 12, 2026 | 20,250.00 | 20,950.00 | 20,050.00 | 20,700.00 | 20,700.00 | 2.99% | 36,321,565 |
| Oct 9, 2026 | 20,150.00 | 20,250.00 | 19,850.00 | 20,100.00 | 20,100.00 | -0.25% | 16,353,579 |
| Oct 8, 2026 | 20,300.00 | 20,500.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.98% | 12,902,051 |
| Oct 7, 2026 | 20,500.00 | 20,550.00 | 20,300.00 | 20,350.00 | 20,350.00 | -0.73% | 17,194,032 |
| Oct 6, 2026 | 20,500.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | - | 17,203,561 |
| Oct 5, 2026 | 20,400.00 | 20,800.00 | 20,350.00 | 20,500.00 | 20,500.00 | 2.24% | 32,579,003 |
| Oct 2, 2026 | 20,100.00 | 20,150.00 | 19,600.00 | 20,050.00 | 20,050.00 | - | 37,654,751 |
| Oct 1, 2026 | 20,150.00 | 20,250.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.50% | 11,970,080 |
| Sep 30, 2026 | 20,300.00 | 20,500.00 | 20,150.00 | 20,150.00 | 20,150.00 | -0.74% | 25,333,153 |
| Sep 29, 2026 | 20,200.00 | 20,400.00 | 20,150.00 | 20,300.00 | 20,300.00 | 0.50% | 20,060,265 |
| Sep 28, 2026 | 20,750.00 | 20,800.00 | 20,150.00 | 20,200.00 | 20,200.00 | -2.18% | 33,595,805 |
| Sep 25, 2026 | 20,800.00 | 20,950.00 | 20,650.00 | 20,650.00 | 20,650.00 | -0.72% | 28,048,874 |
| Sep 24, 2026 | 21,050.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.19% | 15,562,815 |
| Sep 23, 2026 | 21,150.00 | 21,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.47% | 23,915,748 |
| Sep 22, 2026 | 21,150.00 | 21,250.00 | 21,100.00 | 21,150.00 | 21,150.00 | 0.24% | 9,545,903 |
| Sep 21, 2026 | 21,550.00 | 21,600.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.09% | 19,837,943 |
| Sep 18, 2026 | 21,450.00 | 21,550.00 | 21,300.00 | 21,550.00 | 21,550.00 | 1.65% | 36,000,994 |
| Sep 17, 2026 | 20,800.00 | 21,400.00 | 20,750.00 | 21,200.00 | 21,200.00 | 1.19% | 21,428,875 |
| Sep 16, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 20,950.00 | 20,950.00 | -1.18% | 12,344,878 |
| Sep 15, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | 1.44% | 13,375,699 |
| Sep 14, 2026 | 21,300.00 | 21,400.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.88% | 24,988,158 |
| Sep 11, 2026 | 21,750.00 | 21,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | -2.52% | 23,494,330 |
| Sep 10, 2026 | 22,000.00 | 22,050.00 | 21,800.00 | 21,850.00 | 21,850.00 | -0.91% | 13,416,604 |
| Sep 9, 2026 | 21,900.00 | 22,200.00 | 21,850.00 | 22,050.00 | 22,050.00 | 0.92% | 24,219,453 |
| Sep 8, 2026 | 21,550.00 | 21,900.00 | 21,550.00 | 21,850.00 | 21,850.00 | 1.39% | 13,407,928 |
| Sep 7, 2026 | 21,800.00 | 22,150.00 | 21,550.00 | 21,550.00 | 21,550.00 | -0.69% | 21,276,876 |
| Sep 4, 2026 | 21,750.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | 0.46% | 13,944,696 |
| Sep 3, 2026 | 22,000.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | -2.26% | 27,286,617 |
| Aug 28, 2026 | 22,250.00 | 22,350.00 | 22,050.00 | 22,100.00 | 22,100.00 | -0.45% | 17,279,749 |
| Aug 27, 2026 | 22,050.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | 0.68% | 20,006,955 |
| Aug 26, 2026 | 21,800.00 | 22,100.00 | 21,750.00 | 22,050.00 | 22,050.00 | 1.15% | 19,421,350 |
| Aug 25, 2026 | 22,250.00 | 22,300.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.02% | 25,890,640 |
| Aug 24, 2026 | 22,000.00 | 22,300.00 | 21,850.00 | 22,250.00 | 22,250.00 | 2.53% | 30,156,994 |
| Aug 21, 2026 | 21,150.00 | 21,750.00 | 21,050.00 | 21,700.00 | 21,700.00 | 2.60% | 25,170,390 |
| Aug 20, 2026 | 21,250.00 | 21,450.00 | 21,150.00 | 21,150.00 | 21,150.00 | -0.24% | 15,382,720 |