Hoa Phat Group Joint Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.780 | 2.800 | 2.780 | 2.800 | 2.800 | 11,784 |
| 2026-10-21 | 2.760 | 2.800 | 2.760 | 2.780 | 2.780 | 416,700 |
| 2026-10-20 | 2.720 | 2.740 | 2.720 | 2.740 | 2.740 | 631,173 |
| 2026-10-19 | 2.700 | 2.700 | 2.660 | 2.660 | 2.660 | 119,249 |
| 2026-10-15 | 2.700 | 2.740 | 2.700 | 2.700 | 2.700 | 23,087 |
| 2026-10-14 | 2.680 | 2.740 | 2.680 | 2.700 | 2.700 | 5,759 |
| 2026-10-12 | 2.640 | 2.720 | 2.640 | 2.720 | 2.720 | 29,267 |
| 2026-10-09 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 1,500 |
| 2026-10-08 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 400 |
| 2026-10-07 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 4,110 |
| 2026-10-06 | 2.660 | 2.660 | 2.620 | 2.660 | 2.660 | 1,823 |
| 2026-10-05 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 13,216 |
| 2026-10-02 | 2.600 | 2.600 | 2.560 | 2.560 | 2.560 | 27,509 |
| 2026-10-01 | 2.600 | 2.620 | 2.600 | 2.600 | 2.600 | 8,941 |
| 2026-09-30 | 2.620 | 2.640 | 2.600 | 2.620 | 2.620 | 13,887 |
| 2026-09-29 | 2.620 | 2.640 | 2.620 | 2.640 | 2.640 | 37,866 |
| 2026-09-28 | 2.680 | 2.680 | 2.620 | 2.640 | 2.640 | 43,010 |
| 2026-09-25 | 2.700 | 2.700 | 2.680 | 2.700 | 2.700 | 3,983 |
| 2026-09-24 | 2.720 | 2.720 | 2.680 | 2.700 | 2.700 | 12,572 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.2994 VND |
| 2026-05-11 | 0.0615 VND |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.