Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 4,390.00
0.00 (0.00%)
At close: May 22, 2026
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,470.00 | 4,470.00 | 4,360.00 | 4,390.00 | 4,390.00 | - | 133,350 |
| May 21, 2026 | 4,390.00 | 4,410.00 | 4,360.00 | 4,390.00 | 4,390.00 | - | 100,846 |
| May 20, 2026 | 4,450.00 | 4,460.00 | 4,300.00 | 4,390.00 | 4,390.00 | -0.90% | 735,351 |
| May 19, 2026 | 4,450.00 | 4,480.00 | 4,430.00 | 4,430.00 | 4,430.00 | -0.45% | 508,602 |
| May 18, 2026 | 4,510.00 | 4,520.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.33% | 574,647 |
| May 15, 2026 | 4,520.00 | 4,550.00 | 4,480.00 | 4,510.00 | 4,510.00 | -0.22% | 443,277 |
| May 14, 2026 | 4,610.00 | 4,610.00 | 4,520.00 | 4,520.00 | 4,520.00 | -0.66% | 279,602 |
| May 13, 2026 | 4,590.00 | 4,630.00 | 4,540.00 | 4,550.00 | 4,550.00 | -1.52% | 367,379 |
| May 12, 2026 | 4,600.00 | 4,630.00 | 4,590.00 | 4,620.00 | 4,620.00 | 0.65% | 194,375 |
| May 11, 2026 | 4,650.00 | 4,680.00 | 4,530.00 | 4,590.00 | 4,590.00 | -0.65% | 413,603 |
| May 8, 2026 | 4,750.00 | 4,750.00 | 4,620.00 | 4,620.00 | 4,620.00 | -2.74% | 681,906 |
| May 7, 2026 | 4,800.00 | 4,850.00 | 4,740.00 | 4,750.00 | 4,750.00 | -1.04% | 448,955 |
| May 6, 2026 | 4,800.00 | 4,820.00 | 4,780.00 | 4,800.00 | 4,800.00 | - | 281,200 |
| May 5, 2026 | 4,900.00 | 4,900.00 | 4,790.00 | 4,800.00 | 4,800.00 | -1.84% | 171,989 |
| May 4, 2026 | 4,880.00 | 4,920.00 | 4,850.00 | 4,890.00 | 4,890.00 | 0.41% | 426,712 |
| Apr 29, 2026 | 4,800.00 | 4,900.00 | 4,760.00 | 4,870.00 | 4,870.00 | 0.21% | 493,001 |
| Apr 28, 2026 | 4,820.00 | 4,900.00 | 4,760.00 | 4,860.00 | 4,860.00 | 0.83% | 250,002 |
| Apr 24, 2026 | 4,900.00 | 4,900.00 | 4,770.00 | 4,820.00 | 4,820.00 | -1.63% | 220,500 |
| Apr 23, 2026 | 4,930.00 | 4,930.00 | 4,850.00 | 4,900.00 | 4,900.00 | -0.41% | 312,367 |
| Apr 22, 2026 | 4,900.00 | 4,950.00 | 4,870.00 | 4,920.00 | 4,920.00 | 0.41% | 339,168 |
| Apr 21, 2026 | 4,870.00 | 4,900.00 | 4,840.00 | 4,900.00 | 4,900.00 | - | 348,198 |
| Apr 20, 2026 | 4,900.00 | 4,900.00 | 4,840.00 | 4,900.00 | 4,900.00 | - | 179,963 |
| Apr 17, 2026 | 4,900.00 | 4,920.00 | 4,840.00 | 4,900.00 | 4,900.00 | - | 234,888 |
| Apr 16, 2026 | 4,980.00 | 4,980.00 | 4,850.00 | 4,900.00 | 4,900.00 | - | 131,942 |
| Apr 15, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.21% | 406,636 |
| Apr 14, 2026 | 5,090.00 | 5,090.00 | 4,950.00 | 4,960.00 | 4,960.00 | -2.55% | 364,198 |
| Apr 13, 2026 | 5,100.00 | 5,100.00 | 5,010.00 | 5,090.00 | 5,090.00 | - | 564,524 |
| Apr 10, 2026 | 5,090.00 | 5,150.00 | 4,940.00 | 5,090.00 | 5,090.00 | 1.80% | 745,390 |
| Apr 9, 2026 | 4,950.00 | 5,000.00 | 4,840.00 | 5,000.00 | 5,000.00 | 1.42% | 761,752 |
| Apr 8, 2026 | 4,940.00 | 4,940.00 | 4,750.00 | 4,930.00 | 4,930.00 | 3.79% | 562,405 |
| Apr 7, 2026 | 4,790.00 | 4,840.00 | 4,680.00 | 4,750.00 | 4,750.00 | 1.06% | 117,680 |
| Apr 6, 2026 | 4,720.00 | 4,750.00 | 4,670.00 | 4,700.00 | 4,700.00 | -0.84% | 210,819 |
| Apr 3, 2026 | 4,790.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | -1.04% | 273,028 |
| Apr 2, 2026 | 4,790.00 | 4,800.00 | 4,700.00 | 4,790.00 | 4,790.00 | -0.21% | 234,374 |
| Apr 1, 2026 | 4,820.00 | 4,860.00 | 4,780.00 | 4,800.00 | 4,800.00 | 0.21% | 370,382 |
| Mar 31, 2026 | 4,810.00 | 4,840.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.21% | 415,074 |
| Mar 30, 2026 | 4,830.00 | 4,830.00 | 4,710.00 | 4,800.00 | 4,800.00 | 0.21% | 255,218 |
| Mar 27, 2026 | 4,680.00 | 4,790.00 | 4,660.00 | 4,790.00 | 4,790.00 | 1.27% | 455,709 |
| Mar 26, 2026 | 4,790.00 | 4,850.00 | 4,610.00 | 4,730.00 | 4,730.00 | -1.25% | 210,400 |
| Mar 25, 2026 | 4,850.00 | 4,850.00 | 4,690.00 | 4,790.00 | 4,790.00 | 2.57% | 282,100 |
| Mar 24, 2026 | 4,770.00 | 4,800.00 | 4,600.00 | 4,670.00 | 4,670.00 | 1.74% | 473,131 |
| Mar 23, 2026 | 4,750.00 | 4,770.00 | 4,590.00 | 4,590.00 | 4,590.00 | -4.38% | 479,477 |
| Mar 20, 2026 | 4,880.00 | 4,880.00 | 4,760.00 | 4,800.00 | 4,800.00 | -0.62% | 339,042 |
| Mar 19, 2026 | 4,830.00 | 4,890.00 | 4,750.00 | 4,830.00 | 4,830.00 | - | 210,370 |
| Mar 18, 2026 | 4,880.00 | 4,910.00 | 4,800.00 | 4,830.00 | 4,830.00 | - | 189,301 |
| Mar 17, 2026 | 4,910.00 | 4,950.00 | 4,820.00 | 4,830.00 | 4,830.00 | -1.83% | 407,866 |
| Mar 16, 2026 | 4,920.00 | 4,950.00 | 4,800.00 | 4,920.00 | 4,920.00 | - | 453,910 |
| Mar 13, 2026 | 4,810.00 | 4,940.00 | 4,800.00 | 4,920.00 | 4,920.00 | 2.29% | 353,312 |
| Mar 12, 2026 | 4,930.00 | 4,930.00 | 4,800.00 | 4,810.00 | 4,810.00 | -3.22% | 613,679 |
| Mar 11, 2026 | 4,800.00 | 5,000.00 | 4,750.00 | 4,970.00 | 4,970.00 | 5.30% | 721,963 |