Hoa Phat Group JSC (HOSE:HPG)
Vietnam · Delayed Price · Currency is VND 23,500
+200 (0.86%)
At close: Jun 24, 2026
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 24,050.00 | 24,200.00 | 23,900.00 | 24,000.00 | 24,000.00 | - | 16,957,300 |
| May 28, 2026 | 24,150.00 | 24,250.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.62% | 16,355,420 |
| May 27, 2026 | 24,400.00 | 24,500.00 | 24,150.00 | 24,150.00 | 24,150.00 | -0.41% | 23,898,110 |
| May 26, 2026 | 24,100.00 | 24,250.00 | 24,000.00 | 24,250.00 | 24,250.00 | 0.62% | 20,795,050 |
| May 25, 2026 | 24,250.00 | 24,350.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.61% | 27,274,400 |
| May 22, 2026 | 24,181.82 | 24,227.27 | 23,954.55 | 23,954.55 | 23,954.55 | -0.75% | 28,410,492 |
| May 21, 2026 | 23,954.55 | 24,272.73 | 23,909.09 | 24,136.36 | 24,136.36 | 1.34% | 36,740,935 |
| May 20, 2026 | 23,909.09 | 24,000.00 | 23,409.09 | 23,818.18 | 23,818.18 | -0.19% | 45,223,244 |
| May 19, 2026 | 24,090.91 | 24,227.27 | 23,863.64 | 23,863.64 | 23,863.64 | -0.76% | 28,065,301 |
| May 18, 2026 | 24,090.91 | 24,272.73 | 23,863.64 | 24,045.46 | 24,045.45 | -0.38% | 31,821,625 |
| May 15, 2026 | 24,590.91 | 24,636.36 | 24,045.46 | 24,136.36 | 24,136.36 | -1.85% | 83,583,357 |
| May 14, 2026 | 24,818.18 | 24,909.09 | 24,590.91 | 24,590.91 | 24,590.91 | -0.18% | 19,535,395 |
| May 13, 2026 | 24,500.00 | 24,772.73 | 24,363.64 | 24,636.36 | 24,636.36 | 0.74% | 24,824,954 |
| May 12, 2026 | 24,545.46 | 24,727.27 | 24,409.09 | 24,454.55 | 24,454.55 | -0.37% | 24,366,716 |
| May 11, 2026 | 25,000.00 | 25,000.00 | 24,545.46 | 24,545.46 | 24,545.45 | -1.28% | 33,459,767 |
| May 8, 2026 | 25,227.27 | 25,363.64 | 25,045.46 | 25,318.18 | 24,863.64 | 0.36% | 22,880,473 |
| May 7, 2026 | 25,272.73 | 25,363.64 | 25,090.91 | 25,227.27 | 24,774.36 | 0.54% | 30,120,442 |
| May 6, 2026 | 24,909.09 | 25,272.73 | 24,818.18 | 25,090.91 | 24,640.44 | 1.10% | 30,678,560 |
| May 5, 2026 | 25,136.36 | 25,181.82 | 24,727.27 | 24,818.18 | 24,372.61 | -1.09% | 40,994,756 |
| May 4, 2026 | 25,227.27 | 25,409.09 | 24,909.09 | 25,090.91 | 24,640.44 | -0.54% | 35,916,309 |
| Apr 29, 2026 | 25,136.36 | 25,363.64 | 25,090.91 | 25,227.27 | 24,774.36 | - | 18,984,702 |
| Apr 28, 2026 | 25,272.73 | 25,454.55 | 25,181.82 | 25,227.27 | 24,774.36 | -0.54% | 15,561,799 |
| Apr 24, 2026 | 25,363.64 | 25,409.09 | 25,000.00 | 25,363.64 | 24,908.27 | 0.36% | 26,355,538 |
| Apr 23, 2026 | 25,636.36 | 25,772.73 | 25,090.91 | 25,272.73 | 24,819.00 | -1.42% | 45,301,707 |
| Apr 22, 2026 | 25,954.55 | 26,090.91 | 25,500.00 | 25,636.36 | 25,176.11 | -1.23% | 30,433,667 |
| Apr 21, 2026 | 26,500.00 | 26,772.73 | 25,909.09 | 25,954.55 | 25,488.58 | 0.35% | 110,154,660 |
| Apr 20, 2026 | 25,590.91 | 25,863.64 | 25,500.00 | 25,863.64 | 25,399.30 | 1.61% | 29,293,880 |
| Apr 17, 2026 | 25,409.09 | 25,681.82 | 25,363.64 | 25,454.55 | 24,997.55 | 0.18% | 23,562,484 |
| Apr 16, 2026 | 25,500.00 | 25,636.36 | 25,227.27 | 25,409.09 | 24,952.91 | -0.36% | 30,813,409 |
| Apr 15, 2026 | 26,090.91 | 26,136.36 | 25,500.00 | 25,500.00 | 25,042.19 | -1.75% | 33,154,539 |
| Apr 14, 2026 | 25,545.46 | 26,181.82 | 25,409.09 | 25,954.55 | 25,488.58 | 2.70% | 68,611,257 |
| Apr 13, 2026 | 25,318.18 | 25,590.91 | 25,272.73 | 25,272.73 | 24,819.00 | -0.71% | 26,221,162 |