Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 4,900.00
+10.00 (0.20%)
At close: Oct 29, 2025
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |