Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 4,150.00
0.00 (0.00%)
At close: Aug 28, 2026
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4,490.00 | 4,490.00 | 4,360.00 | 4,480.00 | 4,480.00 | 0.90% | 766,327 |
| Jul 9, 2026 | 4,410.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,440.00 | - | 805,906 |
| Jul 8, 2026 | 4,550.00 | 4,590.00 | 4,310.00 | 4,440.00 | 4,440.00 | -2.42% | 920,304 |
| Jul 7, 2026 | 4,720.00 | 4,720.00 | 4,500.00 | 4,550.00 | 4,550.00 | 1.11% | 783,830 |
| Jul 6, 2026 | 4,500.00 | 4,500.00 | 4,490.00 | 4,500.00 | 4,500.00 | 6.89% | 3,423,446 |
| Jul 3, 2026 | 4,270.00 | 4,290.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.41% | 228,513 |
| Jul 2, 2026 | 4,230.00 | 4,290.00 | 4,120.00 | 4,270.00 | 4,270.00 | 0.95% | 483,520 |
| Jul 1, 2026 | 4,200.00 | 4,270.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.95% | 303,502 |
| Jun 30, 2026 | 4,200.00 | 4,250.00 | 4,180.00 | 4,190.00 | 4,190.00 | - | 219,857 |
| Jun 29, 2026 | 4,210.00 | 4,210.00 | 4,170.00 | 4,190.00 | 4,190.00 | -0.48% | 247,638 |
| Jun 26, 2026 | 4,200.00 | 4,230.00 | 4,170.00 | 4,210.00 | 4,210.00 | - | 217,921 |
| Jun 25, 2026 | 4,230.00 | 4,250.00 | 4,200.00 | 4,210.00 | 4,210.00 | -0.71% | 156,521 |
| Jun 24, 2026 | 4,280.00 | 4,280.00 | 4,200.00 | 4,240.00 | 4,240.00 | - | 331,931 |
| Jun 23, 2026 | 4,300.00 | 4,310.00 | 4,240.00 | 4,240.00 | 4,240.00 | -1.40% | 264,822 |
| Jun 22, 2026 | 4,300.00 | 4,350.00 | 4,260.00 | 4,300.00 | 4,300.00 | - | 297,481 |