Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 5,270.00
-130.00 (-2.41%)
At close: Feb 27, 2026
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,440.00 | 5,440.00 | 5,240.00 | 5,270.00 | 5,270.00 | -2.41% | 909,401 |
| Feb 26, 2026 | 5,320.00 | 5,470.00 | 5,320.00 | 5,400.00 | 5,400.00 | 1.69% | 1,182,535 |
| Feb 25, 2026 | 5,290.00 | 5,320.00 | 5,220.00 | 5,310.00 | 5,310.00 | 1.72% | 1,593,612 |
| Feb 24, 2026 | 5,210.00 | 5,300.00 | 5,160.00 | 5,220.00 | 5,220.00 | 0.19% | 1,045,171 |
| Feb 23, 2026 | 5,260.00 | 5,260.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.76% | 542,667 |
| Feb 13, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,120.00 | 5,120.00 | 0.20% | 292,955 |
| Feb 12, 2026 | 5,180.00 | 5,210.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.16% | 429,342 |
| Feb 11, 2026 | 5,110.00 | 5,200.00 | 5,110.00 | 5,170.00 | 5,170.00 | 0.98% | 476,992 |
| Feb 10, 2026 | 5,120.00 | 5,170.00 | 5,110.00 | 5,120.00 | 5,120.00 | - | 1,113,531 |
| Feb 9, 2026 | 5,120.00 | 5,200.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.39% | 1,430,763 |
| Feb 6, 2026 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.92% | 1,238,733 |
| Feb 5, 2026 | 5,290.00 | 5,330.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.70% | 883,319 |
| Feb 4, 2026 | 5,410.00 | 5,410.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.31% | 1,232,537 |
| Feb 3, 2026 | 5,400.00 | 5,480.00 | 5,340.00 | 5,360.00 | 5,360.00 | -0.56% | 1,533,552 |
| Feb 2, 2026 | 5,490.00 | 5,540.00 | 5,340.00 | 5,390.00 | 5,390.00 | 1.51% | 1,875,453 |
| Jan 30, 2026 | 5,240.00 | 5,330.00 | 5,240.00 | 5,310.00 | 5,310.00 | 0.38% | 1,786,153 |
| Jan 29, 2026 | 5,290.00 | 5,310.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1.15% | 1,748,452 |
| Jan 28, 2026 | 5,270.00 | 5,340.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.76% | 1,246,535 |
| Jan 27, 2026 | 5,110.00 | 5,370.00 | 5,110.00 | 5,270.00 | 5,270.00 | 3.33% | 3,657,135 |
| Jan 26, 2026 | 5,220.00 | 5,350.00 | 5,100.00 | 5,100.00 | 5,100.00 | -2.11% | 4,792,277 |
| Jan 23, 2026 | 5,270.00 | 5,330.00 | 5,140.00 | 5,210.00 | 5,210.00 | 1.17% | 2,806,079 |
| Jan 22, 2026 | 5,320.00 | 5,330.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 1,803,079 |
| Jan 21, 2026 | 4,950.00 | 5,300.00 | 4,950.00 | 5,250.00 | 5,250.00 | 5.00% | 3,273,901 |
| Jan 20, 2026 | 4,930.00 | 5,150.00 | 4,790.00 | 5,000.00 | 5,000.00 | 1.63% | 4,000,559 |
| Jan 19, 2026 | 4,860.00 | 4,960.00 | 4,860.00 | 4,920.00 | 4,920.00 | 1.86% | 1,394,040 |
| Jan 16, 2026 | 4,920.00 | 4,920.00 | 4,790.00 | 4,830.00 | 4,830.00 | -0.62% | 1,713,515 |
| Jan 15, 2026 | 4,800.00 | 4,860.00 | 4,770.00 | 4,860.00 | 4,860.00 | 2.10% | 1,273,873 |
| Jan 14, 2026 | 4,730.00 | 4,850.00 | 4,730.00 | 4,760.00 | 4,760.00 | 1.28% | 2,549,246 |
| Jan 13, 2026 | 4,650.00 | 4,760.00 | 4,650.00 | 4,700.00 | 4,700.00 | 1.51% | 1,350,828 |
| Jan 12, 2026 | 4,600.00 | 4,690.00 | 4,550.00 | 4,630.00 | 4,630.00 | 0.87% | 1,660,952 |
| Jan 9, 2026 | 4,800.00 | 4,800.00 | 4,590.00 | 4,590.00 | 4,590.00 | -4.38% | 2,168,303 |
| Jan 8, 2026 | 4,760.00 | 4,850.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.41% | 1,752,988 |
| Jan 7, 2026 | 4,750.00 | 4,870.00 | 4,750.00 | 4,820.00 | 4,820.00 | 1.47% | 1,411,439 |
| Jan 6, 2026 | 4,830.00 | 4,850.00 | 4,740.00 | 4,750.00 | 4,750.00 | -1.66% | 2,170,835 |
| Jan 5, 2026 | 4,800.00 | 4,920.00 | 4,790.00 | 4,830.00 | 4,830.00 | 0.63% | 1,007,907 |
| Dec 31, 2025 | 4,820.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.62% | 1,718,757 |
| Dec 30, 2025 | 4,740.00 | 4,900.00 | 4,740.00 | 4,830.00 | 4,830.00 | 2.11% | 1,623,422 |
| Dec 29, 2025 | 4,750.00 | 4,750.00 | 4,710.00 | 4,730.00 | 4,730.00 | 0.21% | 515,683 |
| Dec 26, 2025 | 4,720.00 | 4,730.00 | 4,650.00 | 4,720.00 | 4,720.00 | -0.84% | 1,747,428 |
| Dec 25, 2025 | 4,790.00 | 4,800.00 | 4,740.00 | 4,760.00 | 4,760.00 | - | 1,185,647 |
| Dec 24, 2025 | 4,810.00 | 4,810.00 | 4,750.00 | 4,760.00 | 4,760.00 | -1.04% | 648,906 |
| Dec 23, 2025 | 4,820.00 | 4,820.00 | 4,750.00 | 4,810.00 | 4,810.00 | - | 1,496,602 |
| Dec 22, 2025 | 4,820.00 | 4,830.00 | 4,780.00 | 4,810.00 | 4,810.00 | 0.21% | 1,289,301 |
| Dec 19, 2025 | 4,760.00 | 4,800.00 | 4,720.00 | 4,800.00 | 4,800.00 | 0.63% | 885,655 |
| Dec 18, 2025 | 4,660.00 | 4,770.00 | 4,640.00 | 4,770.00 | 4,770.00 | 2.14% | 1,085,667 |
| Dec 17, 2025 | 4,670.00 | 4,670.00 | 4,630.00 | 4,670.00 | 4,670.00 | 0.86% | 607,546 |
| Dec 16, 2025 | 4,520.00 | 4,640.00 | 4,500.00 | 4,630.00 | 4,630.00 | 2.66% | 1,283,948 |
| Dec 15, 2025 | 4,600.00 | 4,630.00 | 4,510.00 | 4,510.00 | 4,510.00 | -1.96% | 1,623,711 |
| Dec 12, 2025 | 4,790.00 | 4,790.00 | 4,500.00 | 4,600.00 | 4,600.00 | -3.36% | 2,275,589 |
| Dec 11, 2025 | 4,730.00 | 4,850.00 | 4,720.00 | 4,760.00 | 4,760.00 | 0.85% | 1,416,202 |