Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 4,990.00
+20.00 (0.40%)
At close: Oct 10, 2025
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,990.00 | 5,060.00 | 4,990.00 | 4,990.00 | 4,990.00 | 0.40% | 1,074,174 |
| Oct 9, 2025 | 5,030.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,970.00 | -0.80% | 1,596,728 |
| Oct 8, 2025 | 5,080.00 | 5,150.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.60% | 1,254,931 |
| Oct 7, 2025 | 5,160.00 | 5,160.00 | 5,040.00 | 5,040.00 | 5,040.00 | -1.18% | 805,430 |
| Oct 6, 2025 | 4,950.00 | 5,120.00 | 4,950.00 | 5,100.00 | 5,100.00 | 3.03% | 1,358,921 |
| Oct 3, 2025 | 5,100.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,950.00 | -3.13% | 1,841,531 |
| Oct 2, 2025 | 5,130.00 | 5,200.00 | 5,110.00 | 5,110.00 | 5,110.00 | -0.39% | 1,036,082 |
| Oct 1, 2025 | 5,110.00 | 5,160.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.39% | 944,098 |
| Sep 30, 2025 | 5,260.00 | 5,270.00 | 5,020.00 | 5,110.00 | 5,110.00 | -3.04% | 3,064,637 |
| Sep 29, 2025 | 5,340.00 | 5,380.00 | 5,250.00 | 5,270.00 | 5,270.00 | -1.31% | 1,105,599 |
| Sep 26, 2025 | 5,340.00 | 5,450.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.37% | 1,757,027 |
| Sep 25, 2025 | 5,300.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,360.00 | 2.88% | 2,381,118 |
| Sep 24, 2025 | 5,190.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.39% | 1,601,246 |
| Sep 23, 2025 | 5,250.00 | 5,260.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.95% | 1,095,750 |
| Sep 22, 2025 | 5,330.00 | 5,410.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.69% | 1,850,970 |
| Sep 19, 2025 | 5,320.00 | 5,380.00 | 5,300.00 | 5,330.00 | 5,330.00 | 0.57% | 1,540,361 |
| Sep 18, 2025 | 5,380.00 | 5,430.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.49% | 1,377,627 |
| Sep 17, 2025 | 5,350.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.37% | 2,269,286 |
| Sep 16, 2025 | 5,410.00 | 5,440.00 | 5,320.00 | 5,360.00 | 5,360.00 | -0.74% | 2,711,613 |
| Sep 15, 2025 | 5,360.00 | 5,410.00 | 5,340.00 | 5,400.00 | 5,400.00 | 0.93% | 1,533,900 |
| Sep 12, 2025 | 5,330.00 | 5,400.00 | 5,290.00 | 5,350.00 | 5,350.00 | 1.13% | 1,717,127 |
| Sep 11, 2025 | 5,260.00 | 5,310.00 | 5,110.00 | 5,290.00 | 5,290.00 | -0.19% | 2,710,925 |
| Sep 10, 2025 | 5,380.00 | 5,400.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.12% | 1,775,941 |
| Sep 9, 2025 | 5,350.00 | 5,400.00 | 5,240.00 | 5,360.00 | 5,360.00 | 0.19% | 2,290,683 |
| Sep 8, 2025 | 5,450.00 | 5,570.00 | 5,340.00 | 5,350.00 | 5,350.00 | -2.01% | 4,160,887 |
| Sep 5, 2025 | 5,700.00 | 5,780.00 | 5,460.00 | 5,460.00 | 5,460.00 | -4.04% | 5,914,202 |
| Sep 4, 2025 | 5,750.00 | 5,900.00 | 5,680.00 | 5,690.00 | 5,690.00 | -0.35% | 8,314,115 |
| Sep 3, 2025 | 5,640.00 | 5,800.00 | 5,590.00 | 5,710.00 | 5,710.00 | 2.15% | 2,975,309 |
| Aug 29, 2025 | 5,500.00 | 5,650.00 | 5,490.00 | 5,590.00 | 5,590.00 | 2.01% | 3,795,611 |
| Aug 28, 2025 | 5,440.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,480.00 | 1.29% | 1,668,385 |
| Aug 27, 2025 | 5,490.00 | 5,610.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.10% | 4,037,680 |
| Aug 26, 2025 | 5,300.00 | 5,470.00 | 5,300.00 | 5,470.00 | 5,470.00 | 3.21% | 2,806,903 |
| Aug 25, 2025 | 5,500.00 | 5,510.00 | 5,260.00 | 5,300.00 | 5,300.00 | -1.85% | 4,124,685 |
| Aug 22, 2025 | 5,650.00 | 5,730.00 | 5,380.00 | 5,400.00 | 5,400.00 | -6.57% | 10,323,640 |
| Aug 21, 2025 | 6,200.00 | 6,200.00 | 5,780.00 | 5,780.00 | 5,780.00 | -6.02% | 6,974,716 |
| Aug 20, 2025 | 6,360.00 | 6,360.00 | 5,750.00 | 6,150.00 | 6,150.00 | 2.84% | 12,149,520 |
| Aug 19, 2025 | 5,690.00 | 5,980.00 | 5,630.00 | 5,980.00 | 5,980.00 | 6.98% | 16,493,230 |
| Aug 18, 2025 | 5,490.00 | 5,680.00 | 5,410.00 | 5,590.00 | 5,590.00 | 2.95% | 4,951,125 |
| Aug 15, 2025 | 5,670.00 | 5,680.00 | 5,400.00 | 5,430.00 | 5,430.00 | -4.06% | 5,421,926 |
| Aug 14, 2025 | 5,710.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.35% | 5,547,981 |
| Aug 13, 2025 | 5,640.00 | 5,750.00 | 5,490.00 | 5,640.00 | 5,640.00 | - | 7,766,771 |
| Aug 12, 2025 | 5,750.00 | 5,770.00 | 5,520.00 | 5,640.00 | 5,640.00 | -1.23% | 8,382,816 |
| Aug 11, 2025 | 5,500.00 | 5,790.00 | 5,500.00 | 5,710.00 | 5,710.00 | 5.35% | 12,230,910 |
| Aug 8, 2025 | 5,350.00 | 5,490.00 | 5,280.00 | 5,420.00 | 5,420.00 | 2.85% | 6,729,995 |
| Aug 7, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1.74% | 3,744,506 |
| Aug 6, 2025 | 5,150.00 | 5,190.00 | 5,110.00 | 5,180.00 | 5,180.00 | 1.57% | 4,047,836 |
| Aug 5, 2025 | 5,200.00 | 5,280.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.97% | 5,812,770 |
| Aug 4, 2025 | 5,010.00 | 5,190.00 | 5,010.00 | 5,150.00 | 5,150.00 | -0.77% | 3,442,115 |
| Aug 1, 2025 | 5,200.00 | 5,220.00 | 5,000.00 | 5,190.00 | 5,190.00 | -0.19% | 2,747,378 |
| Jul 31, 2025 | 5,100.00 | 5,300.00 | 5,070.00 | 5,200.00 | 5,200.00 | 2.36% | 5,622,416 |