Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 4,140.00
+30.00 (0.73%)
At close: Sep 23, 2026
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,060.00 | 4,150.00 | 4,060.00 | 4,140.00 | 4,140.00 | 0.73% | 1,759,383 |
| Sep 22, 2026 | 4,140.00 | 4,180.00 | 4,100.00 | 4,110.00 | 4,110.00 | -1.44% | 658,129 |
| Sep 21, 2026 | 4,190.00 | 4,210.00 | 4,100.00 | 4,170.00 | 4,170.00 | -0.95% | 437,021 |
| Sep 18, 2026 | 4,190.00 | 4,210.00 | 4,110.00 | 4,210.00 | 4,210.00 | 0.24% | 489,032 |
| Sep 17, 2026 | 3,920.00 | 4,210.00 | 3,920.00 | 4,200.00 | 4,200.00 | 6.60% | 1,695,057 |
| Sep 16, 2026 | 3,990.00 | 4,000.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.75% | 404,451 |
| Sep 15, 2026 | 3,990.00 | 4,010.00 | 3,960.00 | 4,010.00 | 4,010.00 | 0.50% | 606,384 |
| Sep 14, 2026 | 3,970.00 | 4,000.00 | 3,930.00 | 3,990.00 | 3,990.00 | - | 493,682 |
| Sep 11, 2026 | 4,090.00 | 4,090.00 | 3,990.00 | 3,990.00 | 3,990.00 | -1.72% | 549,700 |
| Sep 10, 2026 | 4,050.00 | 4,100.00 | 4,030.00 | 4,060.00 | 4,060.00 | -0.25% | 157,500 |
| Sep 9, 2026 | 4,080.00 | 4,080.00 | 4,050.00 | 4,070.00 | 4,070.00 | - | 6,774,938 |
| Sep 8, 2026 | 4,120.00 | 4,120.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.73% | 173,409 |
| Sep 7, 2026 | 4,130.00 | 4,130.00 | 4,080.00 | 4,100.00 | 4,100.00 | -0.73% | 180,702 |
| Sep 4, 2026 | 4,070.00 | 4,150.00 | 4,070.00 | 4,130.00 | 4,130.00 | 1.47% | 1,193,815 |
| Sep 3, 2026 | 4,140.00 | 4,140.00 | 4,070.00 | 4,070.00 | 4,070.00 | -1.93% | 1,358,073 |
| Aug 28, 2026 | 4,140.00 | 4,170.00 | 4,110.00 | 4,150.00 | 4,150.00 | - | 1,081,907 |
| Aug 27, 2026 | 4,160.00 | 4,200.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.72% | 411,400 |
| Aug 26, 2026 | 4,190.00 | 4,200.00 | 4,160.00 | 4,180.00 | 4,180.00 | -0.24% | 759,918 |
| Aug 25, 2026 | 4,220.00 | 4,220.00 | 4,170.00 | 4,190.00 | 4,190.00 | -0.71% | 943,900 |
| Aug 24, 2026 | 4,220.00 | 4,240.00 | 4,180.00 | 4,220.00 | 4,220.00 | 0.48% | 1,971,200 |
| Aug 21, 2026 | 4,120.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 1.20% | 922,815 |
| Aug 20, 2026 | 4,200.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.43% | 656,701 |
| Aug 19, 2026 | 4,210.00 | 4,220.00 | 4,130.00 | 4,210.00 | 4,210.00 | -0.71% | 520,334 |
| Aug 18, 2026 | 4,210.00 | 4,260.00 | 4,190.00 | 4,240.00 | 4,240.00 | - | 588,359 |
| Aug 17, 2026 | 4,300.00 | 4,350.00 | 4,210.00 | 4,240.00 | 4,240.00 | - | 554,097 |
| Aug 14, 2026 | 4,300.00 | 4,320.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.62% | 595,167 |
| Aug 13, 2026 | 4,300.00 | 4,380.00 | 4,290.00 | 4,310.00 | 4,310.00 | - | 638,110 |
| Aug 12, 2026 | 4,370.00 | 4,400.00 | 4,300.00 | 4,310.00 | 4,310.00 | -1.37% | 689,221 |
| Aug 11, 2026 | 4,360.00 | 4,460.00 | 4,350.00 | 4,370.00 | 4,370.00 | 0.23% | 1,006,977 |
| Aug 10, 2026 | 4,380.00 | 4,380.00 | 4,310.00 | 4,360.00 | 4,360.00 | 1.63% | 524,062 |
| Aug 7, 2026 | 4,300.00 | 4,310.00 | 4,210.00 | 4,290.00 | 4,290.00 | 0.70% | 415,713 |
| Aug 6, 2026 | 4,400.00 | 4,400.00 | 4,260.00 | 4,260.00 | 4,260.00 | -2.74% | 1,490,165 |
| Aug 5, 2026 | 4,450.00 | 4,460.00 | 4,350.00 | 4,380.00 | 4,380.00 | -0.45% | 1,577,399 |
| Aug 4, 2026 | 4,370.00 | 4,470.00 | 4,330.00 | 4,400.00 | 4,400.00 | 0.92% | 1,963,659 |
| Aug 3, 2026 | 4,200.00 | 4,410.00 | 4,190.00 | 4,360.00 | 4,360.00 | 4.56% | 2,067,046 |
| Jul 31, 2026 | 4,250.00 | 4,250.00 | 4,100.00 | 4,170.00 | 4,170.00 | -0.24% | 316,450 |
| Jul 30, 2026 | 4,040.00 | 4,200.00 | 4,000.00 | 4,180.00 | 4,180.00 | 3.47% | 633,760 |
| Jul 29, 2026 | 4,000.00 | 4,070.00 | 3,970.00 | 4,040.00 | 4,040.00 | 1.00% | 387,023 |
| Jul 28, 2026 | 4,000.00 | 4,070.00 | 3,940.00 | 4,000.00 | 4,000.00 | -0.99% | 684,000 |
| Jul 27, 2026 | 4,100.00 | 4,130.00 | 3,950.00 | 4,040.00 | 4,040.00 | -1.46% | 423,900 |
| Jul 24, 2026 | 3,910.00 | 4,100.00 | 3,910.00 | 4,100.00 | 4,100.00 | 0.49% | 550,300 |
| Jul 23, 2026 | 4,090.00 | 4,090.00 | 3,950.00 | 4,080.00 | 4,080.00 | -0.24% | 869,251 |
| Jul 22, 2026 | 4,140.00 | 4,150.00 | 3,980.00 | 4,090.00 | 4,090.00 | 0.99% | 766,483 |
| Jul 21, 2026 | 4,140.00 | 4,140.00 | 4,050.00 | 4,050.00 | 4,050.00 | -2.41% | 762,032 |
| Jul 20, 2026 | 4,330.00 | 4,330.00 | 4,030.00 | 4,150.00 | 4,150.00 | -4.16% | 1,143,700 |
| Jul 17, 2026 | 4,340.00 | 4,370.00 | 4,250.00 | 4,330.00 | 4,330.00 | -0.23% | 462,413 |
| Jul 16, 2026 | 4,370.00 | 4,370.00 | 4,200.00 | 4,340.00 | 4,340.00 | - | 460,212 |
| Jul 15, 2026 | 4,360.00 | 4,380.00 | 4,240.00 | 4,340.00 | 4,340.00 | 0.93% | 667,750 |
| Jul 14, 2026 | 4,340.00 | 4,350.00 | 4,220.00 | 4,300.00 | 4,300.00 | - | 893,346 |
| Jul 13, 2026 | 4,460.00 | 4,460.00 | 4,280.00 | 4,300.00 | 4,300.00 | -4.02% | 875,848 |