Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 4,650.00
0.00 (0.00%)
At close: Dec 5, 2025
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,590.00 | 4,680.00 | 4,590.00 | 4,650.00 | 4,650.00 | 1.75% | 6,379,684 |
| Dec 3, 2025 | 4,520.00 | 4,590.00 | 4,500.00 | 4,570.00 | 4,570.00 | 1.33% | 1,577,457 |
| Dec 2, 2025 | 4,580.00 | 4,580.00 | 4,460.00 | 4,510.00 | 4,510.00 | -0.44% | 1,251,640 |
| Dec 1, 2025 | 4,600.00 | 4,600.00 | 4,500.00 | 4,530.00 | 4,530.00 | - | 1,203,302 |
| Nov 28, 2025 | 4,570.00 | 4,630.00 | 4,520.00 | 4,530.00 | 4,530.00 | -1.52% | 1,204,817 |
| Nov 27, 2025 | 4,620.00 | 4,620.00 | 4,570.00 | 4,600.00 | 4,600.00 | - | 581,464 |
| Nov 26, 2025 | 4,590.00 | 4,620.00 | 4,560.00 | 4,600.00 | 4,600.00 | 1.77% | 757,502 |
| Nov 25, 2025 | 4,710.00 | 4,730.00 | 4,520.00 | 4,520.00 | 4,520.00 | -2.80% | 1,435,829 |
| Nov 24, 2025 | 4,740.00 | 4,800.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.90% | 969,544 |
| Nov 21, 2025 | 4,620.00 | 4,810.00 | 4,600.00 | 4,740.00 | 4,740.00 | 2.60% | 3,052,076 |
| Nov 20, 2025 | 4,650.00 | 4,660.00 | 4,600.00 | 4,620.00 | 4,620.00 | 0.22% | 541,739 |
| Nov 19, 2025 | 4,690.00 | 4,700.00 | 4,600.00 | 4,610.00 | 4,610.00 | -1.07% | 942,948 |
| Nov 18, 2025 | 4,730.00 | 4,790.00 | 4,650.00 | 4,660.00 | 4,660.00 | 0.22% | 2,082,709 |
| Nov 17, 2025 | 4,620.00 | 4,740.00 | 4,620.00 | 4,650.00 | 4,650.00 | 0.65% | 879,760 |
| Nov 14, 2025 | 4,590.00 | 4,680.00 | 4,590.00 | 4,620.00 | 4,620.00 | 0.65% | 1,260,205 |
| Nov 13, 2025 | 4,680.00 | 4,690.00 | 4,580.00 | 4,590.00 | 4,590.00 | -1.50% | 791,241 |
| Nov 12, 2025 | 4,570.00 | 4,700.00 | 4,550.00 | 4,660.00 | 4,660.00 | 2.19% | 1,189,045 |
| Nov 11, 2025 | 4,600.00 | 4,610.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.22% | 611,438 |
| Nov 10, 2025 | 4,450.00 | 4,620.00 | 4,450.00 | 4,570.00 | 4,570.00 | 0.22% | 595,159 |
| Nov 7, 2025 | 4,800.00 | 4,800.00 | 4,560.00 | 4,560.00 | 4,560.00 | -5.00% | 760,500 |
| Nov 6, 2025 | 4,800.00 | 4,870.00 | 4,740.00 | 4,800.00 | 4,800.00 | 0.21% | 570,703 |
| Nov 5, 2025 | 4,870.00 | 4,870.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.24% | 477,219 |
| Nov 4, 2025 | 4,800.00 | 4,870.00 | 4,680.00 | 4,850.00 | 4,850.00 | 1.89% | 1,111,014 |
| Nov 3, 2025 | 4,910.00 | 5,000.00 | 4,760.00 | 4,760.00 | 4,760.00 | -3.05% | 1,133,615 |
| Oct 31, 2025 | 5,000.00 | 5,000.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.41% | 879,447 |
| Oct 30, 2025 | 4,950.00 | 5,030.00 | 4,890.00 | 4,980.00 | 4,980.00 | 1.63% | 1,924,732 |
| Oct 29, 2025 | 4,890.00 | 4,950.00 | 4,850.00 | 4,900.00 | 4,900.00 | 0.20% | 1,200,064 |
| Oct 28, 2025 | 4,700.00 | 4,890.00 | 4,600.00 | 4,890.00 | 4,890.00 | 4.04% | 1,874,252 |
| Oct 27, 2025 | 4,730.00 | 4,730.00 | 4,650.00 | 4,700.00 | 4,700.00 | 1.08% | 758,177 |
| Oct 24, 2025 | 4,600.00 | 4,740.00 | 4,490.00 | 4,650.00 | 4,650.00 | 1.09% | 2,865,125 |
| Oct 23, 2025 | 4,680.00 | 4,690.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.08% | 812,756 |
| Oct 22, 2025 | 4,550.00 | 4,700.00 | 4,440.00 | 4,650.00 | 4,650.00 | 3.56% | 1,904,596 |
| Oct 21, 2025 | 4,480.00 | 4,690.00 | 4,430.00 | 4,490.00 | 4,490.00 | -2.60% | 2,990,392 |
| Oct 20, 2025 | 4,840.00 | 5,000.00 | 4,610.00 | 4,610.00 | 4,610.00 | -6.87% | 3,063,503 |
| Oct 17, 2025 | 5,010.00 | 5,030.00 | 4,950.00 | 4,950.00 | 4,950.00 | -1.20% | 1,128,246 |
| Oct 16, 2025 | 4,850.00 | 5,030.00 | 4,850.00 | 5,010.00 | 5,010.00 | 3.94% | 2,296,485 |
| Oct 15, 2025 | 4,950.00 | 4,950.00 | 4,820.00 | 4,820.00 | 4,820.00 | -1.83% | 1,960,116 |
| Oct 14, 2025 | 5,030.00 | 5,040.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.80% | 1,897,890 |
| Oct 13, 2025 | 4,930.00 | 5,020.00 | 4,860.00 | 5,000.00 | 5,000.00 | 0.20% | 2,233,994 |
| 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 |