Skip to main content
logo
Hai Phat Investment JSC (HOSE:HPX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,830.00
-30.00 (-0.62%)
At close: Jan 16, 2026

Hai Phat Investment JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20264,930.005,150.004,790.005,000.005,000.001.63%4,000,559
Jan 19, 20264,860.004,960.004,860.004,920.004,920.001.86%1,394,040
Jan 16, 20264,920.004,920.004,790.004,830.004,830.00-0.62%1,713,515
Jan 15, 20264,800.004,860.004,770.004,860.004,860.002.10%1,273,873
Jan 14, 20264,730.004,850.004,730.004,760.004,760.001.28%2,549,246
Jan 13, 20264,650.004,760.004,650.004,700.004,700.001.51%1,350,828
Jan 12, 20264,600.004,690.004,550.004,630.004,630.000.87%1,660,952
Jan 9, 20264,800.004,800.004,590.004,590.004,590.00-4.38%2,168,303
Jan 8, 20264,760.004,850.004,760.004,800.004,800.00-0.41%1,752,988
Jan 7, 20264,750.004,870.004,750.004,820.004,820.001.47%1,411,439
Jan 6, 20264,830.004,850.004,740.004,750.004,750.00-1.66%2,170,835
Jan 5, 20264,800.004,920.004,790.004,830.004,830.000.63%1,007,907
Dec 31, 20254,820.004,900.004,800.004,800.004,800.00-0.62%1,718,757
Dec 30, 20254,740.004,900.004,740.004,830.004,830.002.11%1,623,422
Dec 29, 20254,750.004,750.004,710.004,730.004,730.000.21%515,683
Dec 26, 20254,720.004,730.004,650.004,720.004,720.00-0.84%1,747,428
Dec 25, 20254,790.004,800.004,740.004,760.004,760.00-1,185,647
Dec 24, 20254,810.004,810.004,750.004,760.004,760.00-1.04%648,906
Dec 23, 20254,820.004,820.004,750.004,810.004,810.00-1,496,602
Dec 22, 20254,820.004,830.004,780.004,810.004,810.000.21%1,289,301
Dec 19, 20254,760.004,800.004,720.004,800.004,800.000.63%885,655
Dec 18, 20254,660.004,770.004,640.004,770.004,770.002.14%1,085,667
Dec 17, 20254,670.004,670.004,630.004,670.004,670.000.86%607,546
Dec 16, 20254,520.004,640.004,500.004,630.004,630.002.66%1,283,948
Dec 15, 20254,600.004,630.004,510.004,510.004,510.00-1.96%1,623,711
Dec 12, 20254,790.004,790.004,500.004,600.004,600.00-3.36%2,275,589
Dec 11, 20254,730.004,850.004,720.004,760.004,760.000.85%1,416,202
Dec 10, 20254,820.004,820.004,720.004,720.004,720.00-1.67%1,041,157
Dec 9, 20254,860.004,880.004,730.004,800.004,800.00-2,321,334
Dec 8, 20254,670.004,860.004,670.004,800.004,800.003.23%2,647,949
Dec 5, 20254,690.004,700.004,640.004,650.004,650.00-1,353,734
Dec 4, 20254,590.004,680.004,590.004,650.004,650.001.75%6,379,684
Dec 3, 20254,520.004,590.004,500.004,570.004,570.001.33%1,577,457
Dec 2, 20254,580.004,580.004,460.004,510.004,510.00-0.44%1,251,640
Dec 1, 20254,600.004,600.004,500.004,530.004,530.00-1,203,302
Nov 28, 20254,570.004,630.004,520.004,530.004,530.00-1.52%1,204,817
Nov 27, 20254,620.004,620.004,570.004,600.004,600.00-581,464
Nov 26, 20254,590.004,620.004,560.004,600.004,600.001.77%757,502
Nov 25, 20254,710.004,730.004,520.004,520.004,520.00-2.80%1,435,829
Nov 24, 20254,740.004,800.004,650.004,650.004,650.00-1.90%969,544
Nov 21, 20254,620.004,810.004,600.004,740.004,740.002.60%3,052,076
Nov 20, 20254,650.004,660.004,600.004,620.004,620.000.22%541,739
Nov 19, 20254,690.004,700.004,600.004,610.004,610.00-1.07%942,948
Nov 18, 20254,730.004,790.004,650.004,660.004,660.000.22%2,082,709
Nov 17, 20254,620.004,740.004,620.004,650.004,650.000.65%879,760
Nov 14, 20254,590.004,680.004,590.004,620.004,620.000.65%1,260,205
Nov 13, 20254,680.004,690.004,580.004,590.004,590.00-1.50%791,241
Nov 12, 20254,570.004,700.004,550.004,660.004,660.002.19%1,189,045
Nov 11, 20254,600.004,610.004,530.004,560.004,560.00-0.22%611,438
Nov 10, 20254,450.004,620.004,450.004,570.004,570.000.22%595,159