Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Hai Phat Investment Joint Stock Company (HPX.VN)

4,080.00
-20.00
(-0.49%)
At close: April 29 at 2:45:05 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20254,100.004,110.004,060.004,080.004,080.00713,500
Apr 28, 20254,180.004,180.004,080.004,100.004,100.001,302,500
Apr 25, 20254,110.004,160.004,070.004,110.004,110.00852,500
Apr 24, 20254,110.004,200.004,060.004,110.004,110.00743,400
Apr 23, 20254,090.004,190.004,090.004,130.004,130.001,041,100
Apr 22, 20254,200.004,230.003,910.004,030.004,030.004,270,800
Apr 21, 20254,150.004,240.004,100.004,200.004,200.003,142,400
Apr 18, 20254,160.004,200.004,040.004,150.004,150.002,854,300
Apr 17, 20254,030.004,190.003,980.004,150.004,150.001,999,700
Apr 16, 20254,000.004,150.004,000.004,050.004,050.002,288,600
Apr 15, 20254,050.004,050.003,890.004,050.004,050.005,733,700
Apr 14, 20253,750.003,790.003,560.003,790.003,790.001,578,300
Apr 11, 20253,450.003,820.003,450.003,550.003,550.007,061,400
Apr 10, 20253,700.003,700.003,700.003,700.003,700.001,121,200
Apr 9, 20253,460.003,460.003,460.003,460.003,460.001,381,000
Apr 8, 20253,740.003,900.003,720.003,720.003,720.002,730,700
Apr 4, 20253,930.004,000.003,930.004,000.004,000.006,996,900
Apr 3, 20254,300.004,450.004,220.004,220.004,220.002,323,800
Apr 2, 20254,580.004,590.004,510.004,530.004,530.001,260,500
Apr 1, 20254,520.004,600.004,520.004,560.004,560.002,696,800
Mar 31, 20254,410.004,610.004,390.004,520.004,520.002,639,000
Mar 28, 20254,430.004,440.004,400.004,410.004,410.001,145,400
Mar 27, 20254,420.004,460.004,410.004,420.004,420.00979,800
Mar 26, 20254,490.004,500.004,410.004,410.004,410.00894,700
Mar 25, 20254,510.004,510.004,430.004,450.004,450.001,599,700
Mar 24, 20254,510.004,540.004,420.004,460.004,460.001,036,300
Mar 21, 20254,450.004,540.004,430.004,510.004,510.001,067,600
Mar 20, 20254,520.004,520.004,440.004,450.004,450.001,699,500
Mar 19, 20254,540.004,540.004,480.004,510.004,510.001,072,300
Mar 18, 20254,630.004,630.004,500.004,540.004,540.001,496,600
Mar 17, 20254,570.004,620.004,510.004,600.004,600.002,585,900
Mar 14, 20254,490.004,550.004,450.004,510.004,510.001,962,700
Mar 13, 20254,500.004,640.004,450.004,460.004,460.003,568,700
Mar 12, 20254,540.004,570.004,470.004,480.004,480.002,863,500
Mar 11, 20254,520.004,540.004,490.004,520.004,520.002,522,500
Mar 10, 20254,660.004,680.004,570.004,570.004,570.001,703,600
Mar 7, 20254,540.004,700.004,530.004,660.004,660.003,903,700
Mar 6, 20254,500.004,530.004,440.004,500.004,500.002,061,100
Mar 5, 20254,580.004,590.004,500.004,500.004,500.002,245,000
Mar 4, 20254,600.004,640.004,550.004,570.004,570.001,826,400
Mar 3, 20254,730.004,750.004,640.004,650.004,650.001,440,200
Feb 28, 20254,720.004,850.004,700.004,730.004,730.002,869,500
Feb 27, 20254,590.004,710.004,550.004,670.004,670.002,784,100
Feb 26, 20254,570.004,600.004,510.004,580.004,580.001,362,500
Feb 25, 20254,630.004,720.004,550.004,570.004,570.001,919,100
Feb 24, 20254,600.004,620.004,560.004,600.004,600.001,654,400
Feb 21, 20254,620.004,660.004,590.004,600.004,600.001,642,000
Feb 20, 20254,760.004,760.004,610.004,640.004,640.002,055,100
Feb 19, 20254,590.004,790.004,570.004,700.004,700.003,836,400
Feb 18, 20254,620.004,630.004,520.004,530.004,530.001,662,300
Feb 17, 20254,470.004,640.004,470.004,520.004,520.003,259,000
Feb 14, 20254,400.004,480.004,400.004,420.004,420.00963,200
Feb 13, 20254,430.004,430.004,360.004,380.004,380.001,591,000
Feb 12, 20254,430.004,490.004,410.004,430.004,430.00642,200
Feb 11, 20254,450.004,480.004,410.004,420.004,420.00700,600
Feb 10, 20254,490.004,490.004,420.004,430.004,430.00788,400
Feb 7, 20254,480.004,540.004,480.004,490.004,490.00818,200
Feb 6, 20254,560.004,560.004,450.004,480.004,480.001,163,000
Feb 5, 20254,460.004,580.004,460.004,540.004,540.001,683,600
Feb 4, 20254,380.004,460.004,370.004,440.004,440.001,217,000
Feb 3, 20254,350.004,360.004,300.004,350.004,350.00925,600
Jan 31, 20254,320.004,320.004,320.004,320.004,320.00-
Jan 30, 20254,320.004,320.004,320.004,320.004,320.00-
Jan 29, 20254,320.004,320.004,320.004,320.004,320.00-
Jan 28, 20254,320.004,320.004,320.004,320.004,320.00-
Jan 27, 20254,320.004,320.004,320.004,320.004,320.00-
Jan 24, 20254,410.004,410.004,300.004,320.004,320.001,373,100
Jan 23, 20254,360.004,390.004,330.004,360.004,360.00599,600
Jan 22, 20254,470.004,470.004,310.004,310.004,310.00984,600
Jan 21, 20254,660.004,660.004,330.004,410.004,410.007,599,900
Jan 20, 20254,720.004,740.004,600.004,650.004,650.00772,000
Jan 17, 20254,490.004,770.004,440.004,730.004,730.007,003,600
Jan 16, 20254,450.004,500.004,430.004,450.004,450.00705,100
Jan 15, 20254,450.004,500.004,430.004,450.004,450.00705,100
Jan 14, 20254,450.004,520.004,410.004,430.004,430.00628,900
Jan 13, 20254,410.004,480.004,410.004,480.004,480.001,111,800
Jan 10, 20254,570.004,570.004,440.004,440.004,440.001,056,700
Jan 9, 20254,530.004,570.004,500.004,540.004,540.00736,900
Jan 8, 20254,530.004,580.004,480.004,530.004,530.00629,200
Jan 7, 20254,590.004,600.004,490.004,490.004,490.001,802,100
Jan 6, 20254,680.004,690.004,550.004,560.004,560.001,424,600
Jan 3, 20254,750.004,750.004,660.004,660.004,660.001,519,900
Jan 2, 20254,700.004,750.004,670.004,740.004,740.00523,000
Dec 31, 20244,790.004,800.004,660.004,670.004,670.002,926,300
Dec 30, 20244,900.004,950.004,760.004,780.004,780.001,265,600
Dec 27, 20244,940.005,010.004,900.004,900.004,900.001,150,200
Dec 26, 20244,750.005,010.004,720.005,010.005,010.007,302,900
Dec 25, 20244,660.004,770.004,660.004,690.004,690.001,455,300
Dec 24, 20244,750.004,750.004,640.004,650.004,650.001,304,100
Dec 23, 20244,690.004,810.004,670.004,750.004,750.001,679,100
Dec 20, 20244,640.004,740.004,610.004,690.004,690.001,473,600
Dec 19, 20244,680.004,710.004,640.004,670.004,670.001,299,500
Dec 18, 20244,720.004,740.004,700.004,710.004,710.001,062,300
Dec 17, 20244,750.004,790.004,720.004,730.004,730.00800,600
Dec 16, 20244,850.004,900.004,720.004,740.004,740.001,204,000
Dec 13, 20244,970.004,970.004,840.004,840.004,840.001,295,000
Dec 12, 20245,000.005,120.004,970.004,970.004,970.002,537,100
Dec 11, 20245,040.005,070.004,970.004,970.004,970.002,284,600
Dec 10, 20245,050.005,070.004,990.005,010.005,010.001,739,200
Dec 9, 20244,880.005,140.004,820.005,040.005,040.003,073,200
Dec 6, 20244,900.004,980.004,830.004,850.004,850.002,026,800
Dec 5, 20244,790.004,920.004,780.004,890.004,890.001,570,200
Dec 4, 20244,750.004,990.004,730.004,790.004,790.001,914,200
Dec 3, 20244,810.004,810.004,740.004,750.004,750.001,435,000
Dec 2, 20244,830.004,900.004,810.004,810.004,810.001,225,200
Nov 29, 20244,890.004,920.004,820.004,820.004,820.00801,500
Nov 28, 20244,900.004,950.004,850.004,890.004,890.00855,000
Nov 27, 20244,910.004,930.004,860.004,890.004,890.001,538,700
Nov 26, 20244,790.004,930.004,790.004,880.004,880.002,321,100
Nov 25, 20244,690.004,820.004,690.004,780.004,780.001,330,800
Nov 22, 20244,680.004,760.004,670.004,680.004,680.001,508,700
Nov 21, 20244,700.004,720.004,650.004,670.004,670.00982,800
Nov 20, 20244,590.004,770.004,560.004,670.004,670.001,731,000
Nov 19, 20244,690.004,690.004,510.004,580.004,580.001,133,900
Nov 18, 20244,700.004,740.004,600.004,650.004,650.001,326,900
Nov 15, 20244,670.004,720.004,590.004,650.004,650.001,506,300
Nov 14, 20244,750.004,850.004,690.004,700.004,700.001,412,400
Nov 13, 20244,850.004,850.004,670.004,720.004,720.001,492,000
Nov 12, 20244,950.004,950.004,810.004,810.004,810.001,413,500
Nov 11, 20244,950.004,960.004,870.004,900.004,900.00837,400
Nov 8, 20245,060.005,060.004,910.004,950.004,950.001,284,100
Nov 7, 20245,000.005,100.004,910.005,050.005,050.001,947,800
Nov 6, 20244,950.004,980.004,830.004,910.004,910.001,632,800
Nov 5, 20245,060.005,060.004,910.004,910.004,910.001,774,200
Nov 4, 20245,230.005,230.005,010.005,040.005,040.001,785,600
Nov 1, 20245,020.005,220.005,000.005,110.005,110.002,809,000
Oct 31, 20245,080.005,130.004,990.005,010.005,010.002,263,600
Oct 30, 20245,140.005,200.005,000.005,000.005,000.002,317,800
Oct 29, 20245,140.005,140.005,000.005,140.005,140.006,769,000
Oct 28, 20244,610.004,810.004,590.004,810.004,810.00940,700
Oct 25, 20244,540.004,600.004,500.004,500.004,500.00560,100
Oct 24, 20244,580.004,630.004,530.004,590.004,590.00529,300
Oct 23, 20244,510.004,640.004,490.004,580.004,580.00962,300
Oct 22, 20244,560.004,640.004,500.004,500.004,500.00915,500
Oct 21, 20244,650.004,660.004,560.004,570.004,570.00763,400
Oct 18, 20244,750.004,770.004,560.004,630.004,630.00653,500
Oct 17, 20244,580.004,790.004,490.004,750.004,750.001,537,200
Oct 16, 20244,630.004,650.004,480.004,570.004,570.002,342,800
Oct 15, 20244,630.004,680.004,600.004,620.004,620.001,042,600
Oct 14, 20244,820.004,820.004,620.004,620.004,620.002,013,200
Oct 11, 20244,910.004,940.004,740.004,760.004,760.003,088,800
Oct 10, 20244,990.004,990.004,910.004,910.004,910.001,067,600
Oct 9, 20244,990.004,990.004,930.004,950.004,950.00902,100
Oct 8, 20244,950.005,000.004,950.004,970.004,970.00710,000
Oct 7, 20244,970.005,010.004,930.004,950.004,950.00745,600
Oct 4, 20244,970.005,010.004,930.004,940.004,940.001,549,500
Oct 3, 20245,130.005,140.004,990.004,990.004,990.002,466,800
Oct 2, 20245,160.005,160.005,090.005,110.005,110.001,471,400
Oct 1, 20245,160.005,220.005,130.005,160.005,160.001,133,400
Sep 30, 20245,240.005,240.005,110.005,130.005,130.001,024,800
Sep 27, 20245,170.005,240.005,100.005,240.005,240.001,835,600
Sep 26, 20245,200.005,250.005,150.005,150.005,150.00909,400
Sep 25, 20245,110.005,260.005,110.005,170.005,170.002,061,300
Sep 24, 20245,110.005,150.005,080.005,100.005,100.00750,500
Sep 23, 20245,160.005,170.005,080.005,080.005,080.00900,400
Sep 20, 20245,250.005,250.005,150.005,150.005,150.00650,100
Sep 19, 20245,200.005,210.005,160.005,180.005,180.00812,600
Sep 18, 20245,170.005,250.005,160.005,170.005,170.001,153,300
Sep 17, 20245,110.005,170.005,070.005,170.005,170.00803,900
Sep 16, 20245,150.005,270.005,100.005,100.005,100.00799,400
Sep 13, 20245,190.005,190.005,110.005,150.005,150.00461,700
Sep 12, 20245,190.005,190.005,110.005,130.005,130.00557,700
Sep 11, 20245,100.005,160.005,050.005,130.005,130.00646,100
Sep 10, 20245,290.005,290.005,130.005,150.005,150.001,618,200
Sep 9, 20245,220.005,290.005,150.005,150.005,150.00986,600
Sep 6, 20245,370.005,370.005,190.005,300.005,300.00780,600
Sep 5, 20245,370.005,440.005,290.005,370.005,370.00877,900
Sep 4, 20245,480.005,480.005,140.005,310.005,310.002,424,500
Aug 30, 20245,550.005,550.005,450.005,500.005,500.001,111,400
Aug 29, 20245,680.005,680.005,540.005,550.005,550.00898,700
Aug 28, 20245,710.005,740.005,510.005,660.005,660.001,466,700
Aug 27, 20245,900.005,910.005,700.005,720.005,720.001,632,400
Aug 26, 20245,810.005,900.005,700.005,900.005,900.002,301,500
Aug 23, 20245,650.005,850.005,620.005,730.005,730.002,517,300
Aug 22, 20245,680.005,690.005,600.005,650.005,650.001,603,900
Aug 21, 20245,800.005,800.005,660.005,690.005,690.001,541,900
Aug 20, 20245,330.005,740.005,330.005,740.005,740.004,277,700
Aug 19, 20245,550.005,580.005,360.005,370.005,370.001,476,200
Aug 16, 20245,190.005,350.005,010.005,350.005,350.003,292,800
Aug 15, 20245,040.005,040.004,960.005,000.005,000.001,139,600
Aug 14, 20245,100.005,150.005,010.005,030.005,030.00954,800
Aug 13, 20245,100.005,180.005,070.005,090.005,090.00797,300
Aug 12, 20245,140.005,150.005,060.005,110.005,110.001,159,200
Aug 9, 20245,200.005,200.005,060.005,150.005,150.001,703,800
Aug 8, 20245,140.005,170.005,040.005,040.005,040.00801,700
Aug 7, 20245,180.005,180.005,010.005,150.005,150.001,590,500
Aug 6, 20245,100.005,150.004,950.005,070.005,070.001,649,200
Aug 5, 20245,380.005,380.005,060.005,060.005,060.003,479,000
Aug 2, 20245,360.005,450.005,260.005,440.005,440.001,058,600
Aug 1, 20245,700.005,730.005,300.005,430.005,430.002,151,300
Jul 31, 20245,600.005,800.005,580.005,640.005,640.001,783,700
Jul 30, 20245,600.005,650.005,510.005,580.005,580.001,477,800
Jul 29, 20245,600.005,640.005,510.005,560.005,560.001,088,100
Jul 26, 20245,600.005,650.005,500.005,590.005,590.00889,700
Jul 25, 20245,350.005,650.005,350.005,600.005,600.001,579,500
Jul 24, 20245,420.005,700.005,120.005,450.005,450.003,134,500
Jul 23, 20245,380.005,630.005,320.005,420.005,420.002,409,200
Jul 22, 20245,720.005,760.005,410.005,600.005,600.002,317,400
Jul 19, 20245,920.005,920.005,700.005,760.005,760.001,791,900
Jul 18, 20245,990.005,990.005,800.005,920.005,920.001,275,400
Jul 17, 20246,110.006,110.005,640.005,990.005,990.004,471,900
Jul 16, 20246,140.006,170.006,050.006,060.006,060.002,249,100
Jul 15, 20246,330.006,330.006,120.006,140.006,140.00903,000
Jul 12, 20246,150.006,350.006,110.006,250.006,250.003,683,500
Jul 11, 20246,040.006,220.006,040.006,090.006,090.001,317,000
Jul 10, 20246,130.006,130.006,030.006,030.006,030.001,679,100
Jul 9, 20246,040.006,110.005,950.006,080.006,080.001,520,000
Jul 8, 20246,080.006,130.006,000.006,040.006,040.001,762,200
Jul 5, 20246,200.006,240.006,060.006,070.006,070.001,957,400
Jul 4, 20246,310.006,310.006,160.006,200.006,200.001,008,300
Jul 3, 20246,380.006,380.006,240.006,290.006,290.00773,500
Jul 2, 20246,060.006,320.006,060.006,310.006,310.002,406,400
Jul 1, 20246,050.006,110.005,950.006,050.006,050.001,421,900
Jun 28, 20246,280.006,280.006,020.006,050.006,050.002,047,100
Jun 27, 20246,220.006,220.006,130.006,170.006,170.00798,000
Jun 26, 20246,200.006,270.006,110.006,210.006,210.001,932,000
Jun 25, 20246,100.006,180.006,080.006,110.006,110.001,253,900
Jun 24, 20246,160.006,290.006,050.006,090.006,090.002,518,500
Jun 21, 20246,100.006,360.006,100.006,190.006,190.002,479,200
Jun 20, 20246,270.006,290.006,120.006,150.006,150.002,421,600
Jun 19, 20246,340.006,340.006,210.006,260.006,260.001,432,200
Jun 18, 20246,120.006,500.006,120.006,280.006,280.002,310,300
Jun 17, 20246,460.006,520.006,200.006,200.006,200.003,826,500
Jun 14, 20246,520.006,610.006,500.006,500.006,500.002,487,900
Jun 13, 20246,690.006,690.006,500.006,500.006,500.002,416,300
Jun 12, 20246,590.006,620.006,430.006,600.006,600.003,868,900
Jun 11, 20246,830.006,840.006,550.006,590.006,590.004,935,100
Jun 10, 20246,860.006,980.006,810.006,820.006,820.002,681,900
Jun 7, 20246,950.006,950.006,790.006,800.006,800.001,972,400
Jun 6, 20246,910.007,040.006,780.006,830.006,830.003,550,700
Jun 5, 20246,860.006,950.006,740.006,760.006,760.007,003,000
Jun 4, 20247,150.007,150.006,910.006,910.006,910.004,152,600
Jun 3, 20247,030.007,030.007,030.007,030.007,030.00-
May 31, 20247,150.007,300.007,030.007,030.007,030.003,424,400
May 30, 20247,060.007,140.006,910.007,120.007,120.007,030,100
May 29, 20247,170.007,450.007,130.007,200.007,200.006,576,800
May 28, 20247,400.007,400.007,100.007,160.007,160.004,891,900
May 27, 20246,910.007,280.006,910.007,220.007,220.003,953,200
May 24, 20247,200.007,340.006,850.006,900.006,900.008,513,700
May 23, 20247,370.007,400.007,110.007,240.007,240.007,134,700
May 22, 20247,500.007,690.007,250.007,400.007,400.0011,088,500
May 21, 20246,850.007,220.006,750.007,220.007,220.0016,214,100
May 20, 20246,730.006,890.006,610.006,750.006,750.005,427,100
May 17, 20246,530.006,670.006,430.006,650.006,650.003,713,800
May 16, 20246,430.006,580.006,420.006,530.006,530.002,964,800
May 15, 20246,580.006,590.006,430.006,430.006,430.002,851,000
May 14, 20246,700.006,740.006,410.006,500.006,500.003,942,800
May 13, 20246,860.006,860.006,500.006,660.006,660.005,889,700
May 10, 20246,030.006,420.006,000.006,420.006,420.0011,625,000
May 9, 20246,090.006,190.006,000.006,000.006,000.002,788,300
May 8, 20246,050.006,130.006,000.006,030.006,030.003,136,900
May 7, 20246,100.006,140.006,070.006,070.006,070.001,646,100
May 6, 20246,080.006,230.006,040.006,090.006,090.004,941,700
May 3, 20246,190.006,250.006,080.006,090.006,090.001,411,500
May 2, 20246,060.006,190.005,930.006,190.006,190.002,019,800

Related Tickers

HDG.VN Ha Do Group Joint Stock Company
23,400.00
+0.86%
 
HDC.VN Ba Ria - Vung Tau House Development Joint Stock Company
21,650.00
0.00%
 
KHG.VN Khai Hoan Land Group Joint Stock Company
5,190.00
-0.19%
 
LHG.VN Long Hau Corporation
26,700.00
+0.19%
 
KOS.VN KOSY Joint Stock Company
38,600.00
-0.13%
 
FIR.VN First Real Joint Stock Company
8,860.00
+6.24%
 
PDR.VN Phat Dat Real Estate Development Corporation
15,400.00
-1.91%
 
KDH.VN Khang Dien House Trading and Investment Joint Stock Company
26,350.00
-1.31%
 
0075.HK Y.T. REALTY
0.144
-1.37%
 
FPT-R.BK Frasers Property (Thailand) Public Company Limited
6.55
0.00%