Hai Phat Investment JSC (HOSE:HPX)
Vietnam · Delayed Price · Currency is VND 4,100.00
+20.00 (0.49%)
At close: Jul 24, 2026
Hai Phat Investment JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 4,310.00 | 4,340.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.69% | 121,747 |
| Jun 18, 2026 | 4,310.00 | 4,350.00 | 4,290.00 | 4,330.00 | 4,330.00 | - | 343,692 |
| Jun 17, 2026 | 4,350.00 | 4,360.00 | 4,320.00 | 4,330.00 | 4,330.00 | -0.46% | 198,039 |
| Jun 16, 2026 | 4,330.00 | 4,350.00 | 4,310.00 | 4,350.00 | 4,350.00 | - | 160,981 |
| Jun 15, 2026 | 4,350.00 | 4,360.00 | 4,300.00 | 4,350.00 | 4,350.00 | - | 374,199 |
| Jun 12, 2026 | 4,330.00 | 4,370.00 | 4,330.00 | 4,350.00 | 4,350.00 | - | 262,600 |
| Jun 11, 2026 | 4,370.00 | 4,380.00 | 4,350.00 | 4,350.00 | 4,350.00 | -0.46% | 117,503 |
| Jun 10, 2026 | 4,290.00 | 4,380.00 | 4,290.00 | 4,370.00 | 4,370.00 | 1.86% | 281,739 |
| Jun 9, 2026 | 4,280.00 | 4,320.00 | 4,270.00 | 4,290.00 | 4,290.00 | 0.23% | 518,726 |
| Jun 8, 2026 | 4,340.00 | 4,350.00 | 4,280.00 | 4,280.00 | 4,280.00 | -1.61% | 254,224 |
| Jun 5, 2026 | 4,450.00 | 4,450.00 | 4,340.00 | 4,350.00 | 4,350.00 | - | 143,600 |
| Jun 4, 2026 | 4,400.00 | 4,430.00 | 4,350.00 | 4,350.00 | 4,350.00 | -1.14% | 5,966,333 |
| Jun 3, 2026 | 4,380.00 | 4,420.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.46% | 253,712 |
| Jun 2, 2026 | 4,500.00 | 4,530.00 | 4,380.00 | 4,380.00 | 4,380.00 | -2.45% | 339,631 |
| Jun 1, 2026 | 4,400.00 | 4,530.00 | 4,400.00 | 4,490.00 | 4,490.00 | 2.05% | 353,256 |
| May 29, 2026 | 4,390.00 | 4,400.00 | 4,370.00 | 4,400.00 | 4,400.00 | 0.23% | 108,400 |
| May 28, 2026 | 4,400.00 | 4,500.00 | 4,390.00 | 4,390.00 | 4,390.00 | -0.23% | 552,601 |
| May 27, 2026 | 4,390.00 | 4,400.00 | 4,360.00 | 4,400.00 | 4,400.00 | 0.92% | 186,203 |
| May 26, 2026 | 4,370.00 | 4,380.00 | 4,330.00 | 4,360.00 | 4,360.00 | -0.23% | 536,150 |
| May 25, 2026 | 4,390.00 | 4,390.00 | 4,370.00 | 4,370.00 | 4,370.00 | -0.46% | 176,723 |
| 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 |