Hoa Phat Group JSC (HOSE:HPG)
Vietnam
· Delayed Price · Currency is VND 28,600
+50 (0.18%)
At close: Sep 29, 2025
Hoa Phat Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28,850.00 | 29,200.00 | 28,550.00 | 28,550.00 | 28,550.00 | -0.87% | 39,386,840 |
| Sep 25, 2025 | 29,150.00 | 29,300.00 | 28,750.00 | 28,800.00 | 28,800.00 | -0.86% | 38,598,450 |
| Sep 24, 2025 | 28,650.00 | 29,050.00 | 28,250.00 | 29,050.00 | 29,050.00 | 1.40% | 30,927,240 |
| Sep 23, 2025 | 28,550.00 | 28,850.00 | 28,450.00 | 28,650.00 | 28,650.00 | 0.88% | 27,927,710 |
| Sep 22, 2025 | 29,250.00 | 29,250.00 | 28,300.00 | 28,400.00 | 28,400.00 | -2.91% | 66,447,900 |
| Sep 19, 2025 | 29,300.00 | 29,400.00 | 28,800.00 | 29,250.00 | 29,250.00 | 0.34% | 49,903,960 |
| Sep 18, 2025 | 29,350.00 | 29,400.00 | 28,600.00 | 29,150.00 | 29,150.00 | -0.17% | 75,874,820 |
| Sep 17, 2025 | 29,900.00 | 30,250.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.50% | 135,169,000 |
| Sep 16, 2025 | 30,550.00 | 30,550.00 | 29,750.00 | 29,950.00 | 29,950.00 | -1.32% | 68,656,440 |
| Sep 15, 2025 | 30,250.00 | 30,850.00 | 30,100.00 | 30,350.00 | 30,350.00 | 1.17% | 96,297,160 |
| Sep 12, 2025 | 29,200.00 | 30,100.00 | 29,150.00 | 30,000.00 | 30,000.00 | 2.92% | 108,951,400 |
| Sep 11, 2025 | 28,700.00 | 29,200.00 | 28,000.00 | 29,150.00 | 29,150.00 | 1.04% | 74,867,900 |
| Sep 10, 2025 | 28,850.00 | 29,200.00 | 28,400.00 | 28,850.00 | 28,850.00 | - | 52,997,600 |
| Sep 9, 2025 | 29,200.00 | 29,250.00 | 28,200.00 | 28,850.00 | 28,850.00 | -0.17% | 77,441,000 |
| Sep 8, 2025 | 28,700.00 | 29,750.00 | 28,650.00 | 28,900.00 | 28,900.00 | 0.35% | 141,678,000 |
| Sep 5, 2025 | 30,000.00 | 30,100.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.52% | 104,611,800 |
| Sep 4, 2025 | 28,450.00 | 29,900.00 | 28,350.00 | 29,850.00 | 29,850.00 | 6.04% | 142,586,300 |
| Sep 3, 2025 | 27,400.00 | 29,000.00 | 27,250.00 | 28,150.00 | 28,150.00 | 2.36% | 123,952,300 |
| Aug 29, 2025 | 27,200.00 | 27,850.00 | 27,050.00 | 27,500.00 | 27,500.00 | 1.48% | 87,069,950 |
| Aug 28, 2025 | 26,950.00 | 27,500.00 | 26,850.00 | 27,100.00 | 27,100.00 | 1.31% | 63,237,040 |
| Aug 27, 2025 | 27,250.00 | 27,250.00 | 26,750.00 | 26,750.00 | 26,750.00 | -1.65% | 90,155,740 |
| Aug 26, 2025 | 26,100.00 | 27,200.00 | 26,100.00 | 27,200.00 | 27,200.00 | 4.82% | 52,079,470 |
| Aug 25, 2025 | 26,500.00 | 26,750.00 | 25,850.00 | 25,950.00 | 25,950.00 | -0.19% | 68,507,790 |
| Aug 22, 2025 | 26,950.00 | 27,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | -5.11% | 136,309,600 |
| Aug 21, 2025 | 27,450.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 70,834,900 |
| Aug 20, 2025 | 28,200.00 | 28,250.00 | 27,050.00 | 27,400.00 | 27,400.00 | -2.66% | 104,852,800 |
| Aug 19, 2025 | 28,600.00 | 28,700.00 | 28,100.00 | 28,150.00 | 28,150.00 | -0.88% | 63,172,040 |
| Aug 18, 2025 | 28,300.00 | 28,800.00 | 28,200.00 | 28,400.00 | 28,400.00 | 1.43% | 69,101,460 |
| Aug 15, 2025 | 28,450.00 | 28,800.00 | 27,850.00 | 28,000.00 | 28,000.00 | -0.71% | 108,739,100 |
| Aug 14, 2025 | 28,200.00 | 28,450.00 | 28,000.00 | 28,200.00 | 28,200.00 | 0.36% | 77,770,360 |
| Aug 13, 2025 | 28,550.00 | 28,600.00 | 27,850.00 | 28,100.00 | 28,100.00 | -1.40% | 79,585,270 |
| Aug 12, 2025 | 28,350.00 | 29,100.00 | 28,150.00 | 28,500.00 | 28,500.00 | 1.24% | 84,407,950 |
| Aug 11, 2025 | 28,150.00 | 28,450.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.54% | 67,768,390 |
| Aug 8, 2025 | 28,600.00 | 28,650.00 | 27,600.00 | 28,000.00 | 28,000.00 | -1.75% | 120,772,700 |
| Aug 7, 2025 | 27,350.00 | 28,550.00 | 27,000.00 | 28,500.00 | 28,500.00 | 5.17% | 141,332,900 |
| Aug 6, 2025 | 26,750.00 | 27,700.00 | 26,650.00 | 27,100.00 | 27,100.00 | 2.65% | 96,336,510 |
| Aug 5, 2025 | 25,450.00 | 27,050.00 | 25,450.00 | 26,400.00 | 26,400.00 | 4.35% | 215,584,900 |
| Aug 4, 2025 | 25,100.00 | 25,450.00 | 24,950.00 | 25,300.00 | 25,300.00 | 0.60% | 39,267,040 |
| Aug 1, 2025 | 24,850.00 | 25,300.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.80% | 51,058,510 |
| Jul 31, 2025 | 25,450.00 | 25,600.00 | 24,750.00 | 24,950.00 | 24,950.00 | -1.77% | 86,859,570 |
| Jul 30, 2025 | 25,600.00 | 25,750.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.20% | 51,628,630 |
| Jul 29, 2025 | 26,450.00 | 26,600.00 | 25,350.00 | 25,350.00 | 25,350.00 | -3.80% | 82,813,620 |
| Jul 28, 2025 | 26,100.00 | 26,850.00 | 26,000.00 | 26,350.00 | 26,350.00 | 1.15% | 101,019,500 |
| Jul 25, 2025 | 26,000.00 | 26,300.00 | 25,900.00 | 26,050.00 | 26,050.00 | 0.19% | 51,279,500 |
| Jul 24, 2025 | 26,400.00 | 26,450.00 | 25,900.00 | 26,000.00 | 26,000.00 | -1.52% | 52,177,470 |
| Jul 23, 2025 | 26,550.00 | 26,950.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.19% | 43,395,210 |
| Jul 22, 2025 | 26,150.00 | 26,450.00 | 26,000.00 | 26,450.00 | 26,450.00 | 0.95% | 32,212,930 |
| Jul 21, 2025 | 26,400.00 | 27,000.00 | 26,100.00 | 26,200.00 | 26,200.00 | 1.16% | 57,347,390 |
| Jul 18, 2025 | 26,000.00 | 26,100.00 | 25,750.00 | 25,900.00 | 25,900.00 | -0.38% | 40,976,550 |
| Jul 17, 2025 | 26,200.00 | 26,350.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.38% | 57,441,570 |