Skip to main content
logo
Hai Phat Investment JSC (HOSE:HPX)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,490.00
+10.00 (0.29%)
At close: Nov 3, 2026

Hai Phat Investment JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20263,540.003,550.003,490.003,490.003,490.000.29%116,200
Nov 2, 20263,550.003,610.003,480.003,480.003,480.00-4.13%589,354
Oct 30, 20263,680.003,720.003,630.003,630.003,630.00-2.16%463,587
Oct 29, 20263,760.003,770.003,680.003,710.003,710.00-1.33%436,729
Oct 28, 20263,760.003,770.003,730.003,760.003,760.00-294,201
Oct 27, 20263,800.003,800.003,760.003,760.003,760.00-1.05%270,800
Oct 26, 20263,850.003,850.003,770.003,800.003,800.00-229,766
Oct 23, 20263,790.003,830.003,770.003,800.003,800.000.53%2,426,062
Oct 22, 20263,880.003,930.003,780.003,780.003,780.00-2.58%1,047,405
Oct 21, 20263,780.003,920.003,780.003,880.003,880.002.11%637,333
Oct 20, 20263,800.003,840.003,790.003,800.003,800.00-203,307
Oct 19, 20263,810.003,840.003,780.003,800.003,800.00-0.26%279,451
Oct 16, 20263,790.003,840.003,770.003,810.003,810.000.53%5,827,445
Oct 15, 20263,840.003,850.003,790.003,790.003,790.00-1.30%962,215
Oct 14, 20263,880.003,880.003,810.003,840.003,840.00-1.03%539,004
Oct 13, 20263,880.003,910.003,830.003,880.003,880.00-0.77%865,561
Oct 12, 20263,910.003,930.003,880.003,910.003,910.00-594,175
Oct 9, 20263,910.003,940.003,840.003,910.003,910.00-883,200
Oct 8, 20263,960.003,980.003,910.003,910.003,910.00-1.76%2,205,620
Oct 7, 20263,980.004,010.003,950.003,980.003,980.00-1,883,328
Oct 6, 20263,980.004,020.003,930.003,980.003,980.00-0.75%1,920,100
Oct 5, 20263,990.004,030.003,960.004,010.004,010.00-1,450,711
Oct 2, 20263,990.004,030.003,960.004,010.004,010.000.25%2,700,309
Oct 1, 20263,960.004,010.003,920.004,000.004,000.00-5,622,017
Sep 30, 20263,980.004,000.003,950.004,000.004,000.000.25%2,164,020
Sep 29, 20264,030.004,040.003,960.003,990.003,990.00-0.99%552,212
Sep 28, 20264,050.004,080.003,980.004,030.004,030.00-0.98%491,865
Sep 25, 20264,060.004,100.004,020.004,070.004,070.00-0.49%1,430,701
Sep 24, 20264,100.004,150.004,060.004,090.004,090.00-1.21%1,285,410
Sep 23, 20264,060.004,150.004,060.004,140.004,140.000.73%1,759,383
Sep 22, 20264,140.004,180.004,100.004,110.004,110.00-1.44%658,129
Sep 21, 20264,190.004,210.004,100.004,170.004,170.00-0.95%437,021
Sep 18, 20264,190.004,210.004,110.004,210.004,210.000.24%489,032
Sep 17, 20263,920.004,210.003,920.004,200.004,200.006.60%1,695,057
Sep 16, 20263,990.004,000.003,940.003,940.003,940.00-1.75%404,451
Sep 15, 20263,990.004,010.003,960.004,010.004,010.000.50%606,384
Sep 14, 20263,970.004,000.003,930.003,990.003,990.00-493,682
Sep 11, 20264,090.004,090.003,990.003,990.003,990.00-1.72%549,700
Sep 10, 20264,050.004,100.004,030.004,060.004,060.00-0.25%157,500
Sep 9, 20264,080.004,080.004,050.004,070.004,070.00-6,774,938
Sep 8, 20264,120.004,120.004,070.004,070.004,070.00-0.73%173,409
Sep 7, 20264,130.004,130.004,080.004,100.004,100.00-0.73%180,702
Sep 4, 20264,070.004,150.004,070.004,130.004,130.001.47%1,193,815
Sep 3, 20264,140.004,140.004,070.004,070.004,070.00-1.93%1,358,073
Aug 28, 20264,140.004,170.004,110.004,150.004,150.00-1,081,907
Aug 27, 20264,160.004,200.004,150.004,150.004,150.00-0.72%411,400
Aug 26, 20264,190.004,200.004,160.004,180.004,180.00-0.24%759,918
Aug 25, 20264,220.004,220.004,170.004,190.004,190.00-0.71%943,900
Aug 24, 20264,220.004,240.004,180.004,220.004,220.000.48%1,971,200
Aug 21, 20264,120.004,200.004,100.004,200.004,200.001.20%922,815