New Zealand markets closed

Hoa Phat Group Joint Stock Company (HPG.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
28,600.00+350.00 (+1.24%)
At close: 02:45PM ICT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
31 May 202428,400.0028,800.0028,050.0028,600.0028,600.0017,796,990
30 May 202428,500.0028,550.0028,000.0028,250.0028,250.0027,449,780
29 May 202429,100.0029,250.0028,600.0028,600.0028,600.0024,119,540
28 May 202429,000.0029,200.0028,800.0029,150.0029,150.0017,736,770
27 May 202428,900.0029,300.0028,650.0028,900.0028,900.0017,344,230
24 May 202429,300.0029,500.0028,500.0028,900.0028,900.0030,353,770
23 May 202428,850.0029,500.0028,600.0029,500.0029,500.0039,455,290
23 May 20241.1:1 Stock split
22 May 202428,954.5429,045.4628,318.1828,454.5428,454.5444,559,591
21 May 202429,090.9129,090.9128,590.9128,954.5428,954.5422,972,003
20 May 202428,772.7329,227.2728,727.2729,090.9129,090.9151,476,809
17 May 202428,727.2728,727.2728,318.1828,727.2728,727.2732,055,077
16 May 202428,727.2728,954.5428,590.9128,727.2728,727.2730,476,511
15 May 202427,500.0028,500.0027,500.0028,363.6428,363.6450,198,862
14 May 202427,636.3627,909.0927,363.6427,454.5427,454.5417,901,487
13 May 202427,772.7327,863.6427,363.6427,454.5427,454.5414,488,748
10 May 202427,818.1827,863.6427,227.2727,681.8227,681.8221,078,122
09 May 202428,090.9128,090.9127,318.1827,681.8227,681.8221,386,980
08 May 202427,409.0928,181.8227,045.4627,909.0927,909.0938,247,549
07 May 202426,727.2727,454.5426,590.9127,409.0927,409.0934,539,119
06 May 202426,227.2726,681.8226,181.8226,636.3626,636.3632,559,889
03 May 202425,772.7326,454.5425,772.7326,045.4626,045.4618,430,279
02 May 202425,818.1825,818.1825,500.0025,772.7325,772.738,209,409
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202425,727.2725,954.5425,500.0025,818.1825,818.1820,800,999
25 Apr 202426,090.9126,090.9125,727.2725,954.5425,954.5412,566,839
24 Apr 202425,363.6426,318.1825,227.2726,181.8226,181.8225,775,199
23 Apr 202425,454.5425,500.0024,954.5425,090.9125,090.9120,402,689
22 Apr 202425,636.3625,636.3625,318.1825,454.5425,454.5413,651,989
19 Apr 202425,272.7325,772.7325,000.0025,272.7325,272.7328,959,149
18 Apr 2024------
17 Apr 202425,909.0925,954.5425,363.6425,454.5425,454.5417,891,829
16 Apr 202425,909.0925,954.5425,318.1825,772.7325,772.7336,972,286
15 Apr 202427,136.3627,227.2725,545.4625,909.0925,909.0934,240,029
12 Apr 202427,272.7327,363.6427,136.3627,227.2727,227.2715,407,589
11 Apr 202426,772.7327,409.0926,772.7327,181.8227,181.8221,423,819
10 Apr 202427,227.2727,363.6426,954.5426,954.5426,954.5412,247,839
09 Apr 202426,909.0927,181.8226,863.6427,181.8227,181.8211,261,799
08 Apr 202426,772.7327,090.9126,636.3626,909.0926,909.0918,467,679
05 Apr 202426,772.7327,045.4626,590.9126,772.7326,772.7326,508,679
04 Apr 202427,227.2727,318.1826,863.6426,909.0926,909.0930,505,529
03 Apr 202427,590.9127,681.8227,227.2727,227.2727,227.2723,803,779
02 Apr 202427,181.8227,636.3627,090.9127,636.3627,636.3631,313,809
01 Apr 202427,454.5427,590.9127,227.2727,363.6427,363.6423,561,339
29 Mar 202427,818.1827,818.1827,500.0027,500.0027,500.0019,538,419
28 Mar 202428,045.4628,045.4627,681.8227,772.7327,772.7322,160,269
27 Mar 202428,090.9128,272.7327,818.1827,818.1827,818.1828,438,189
26 Mar 202427,454.5427,772.7327,363.6427,772.7327,772.7313,393,269
25 Mar 202427,772.7328,136.3627,318.1827,454.5427,454.5425,168,659
22 Mar 202427,590.9127,909.0927,454.5427,772.7327,772.7341,471,429
21 Mar 202427,590.9127,772.7327,363.6427,500.0027,500.0023,064,139
20 Mar 202427,136.3627,363.6427,045.4627,272.7327,272.7314,713,269
19 Mar 202426,818.1827,818.1826,727.2727,090.9127,090.9129,827,599
18 Mar 202427,409.0927,454.5426,363.6426,909.0926,909.0955,227,479
15 Mar 202427,590.9127,909.0927,272.7327,363.6427,363.6439,406,069
14 Mar 202428,090.9128,090.9127,500.0027,590.9127,590.9134,532,189
13 Mar 202427,454.5428,045.4627,363.6428,000.0028,000.0032,776,699
12 Mar 202427,136.3627,636.3627,090.9127,454.5427,454.5433,759,439
11 Mar 202427,545.4627,818.1827,090.9127,181.8227,181.8234,045,109
08 Mar 202428,181.8228,227.2727,500.0027,545.4627,545.4654,490,919
07 Mar 202427,909.0928,500.0027,818.1828,181.8228,181.8236,735,632
06 Mar 202428,272.7328,318.1827,727.2728,000.0028,000.0030,865,339
05 Mar 202428,000.0028,454.5427,909.0928,318.1828,318.1833,240,899
04 Mar 202428,181.8228,545.4627,909.0928,000.0028,000.0031,865,976
01 Mar 202428,363.6428,363.6427,863.6428,045.4628,045.4630,182,569
29 Feb 202427,954.5428,318.1827,727.2728,181.8228,181.8237,483,049
28 Feb 202427,636.3628,136.3627,409.0927,818.1827,818.1840,699,999
27 Feb 202426,272.7327,681.8226,181.8227,590.9127,590.9196,317,209
26 Feb 202425,818.1826,181.8225,727.2726,181.8226,181.8222,414,369
23 Feb 202425,954.5426,227.2725,818.1825,818.1825,818.1831,392,679
22 Feb 202426,090.9126,181.8225,954.5425,954.5425,954.5424,869,129
21 Feb 202426,454.5426,500.0026,090.9126,181.8226,181.8236,121,359
20 Feb 202426,545.4626,681.8226,409.0926,545.4626,545.4623,913,669
19 Feb 202426,045.4626,727.2725,863.6426,545.4626,545.4651,906,733
16 Feb 202426,136.3626,181.8226,000.0026,000.0026,000.0019,324,579
15 Feb 202425,727.2726,272.7325,681.8226,090.9126,090.9141,238,779
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202425,500.0025,727.2725,500.0025,590.9125,590.9115,189,129
06 Feb 202425,590.9125,681.8225,454.5425,500.0025,500.0016,847,049
05 Feb 202425,363.6425,727.2725,363.6425,454.5425,454.5417,898,319
02 Feb 202425,181.8225,545.4625,181.8225,363.6425,363.6416,601,419
01 Feb 202425,227.2725,545.4625,181.8225,318.1825,318.1811,699,709
31 Jan 202425,409.0925,545.4625,227.2725,227.2725,227.2727,826,589
30 Jan 202425,454.5425,545.4625,318.1825,454.5425,454.5419,383,319
29 Jan 202425,772.7325,818.1825,454.5425,454.5425,454.5424,044,899
26 Jan 202425,818.1825,909.0925,681.8225,772.7325,772.7323,804,329
25 Jan 202425,681.8225,818.1825,454.5425,681.8225,681.8217,299,699
24 Jan 202425,727.2725,909.0925,681.8225,681.8225,681.8218,060,789
23 Jan 202425,863.6425,909.0925,681.8225,772.7325,772.7327,850,129
22 Jan 202425,454.5426,045.4625,318.1825,727.2725,727.2773,448,429
19 Jan 202425,227.2725,363.6425,090.9125,272.7325,272.7316,507,589
18 Jan 202425,181.8225,318.1825,090.9125,136.3625,136.3614,337,399
17 Jan 202425,318.1825,409.0925,136.3625,136.3625,136.3625,955,819
16 Jan 202424,636.3625,272.7324,590.9125,272.7325,272.7322,843,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...