HOSE · HPG · stock
Hoa Phat Group Joint Stock Company (HPG) stock price history
Every HOSE trading session of Hoa Phat Group Joint Stock Company from Nov 15, 2007 to Nov 12, 2026: 4,715 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HPG adjusted close, 2007 to 2026
- ₫29,690
- All time high, 2021
- ₫26,510
- 52 week high, ₫19,600 low
- 4,715
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
HPG key facts
- Hoa Phat Group Joint Stock Company (HPG) closed at ₫21,050 on Nov 12, 2026 on HOSE.
- HPG's all time high close is ₫29,690, set on Oct 28, 2021; its all time low close is ₫510.00 on Feb 24, 2009.
- HPG's 52 week range is ₫19,600 to ₫26,510.
- HPG returned -12.7% over the year to Nov 12, 2026 and -24.7% over five years.
- Over ten years HPG returned +387%, +17.2% a year compounded.
- HPG's deepest drawdown was -72.4% from Oct 28, 2021 to Nov 10, 2022.
- DataCedar holds 4,715 daily sessions of HPG history from Nov 15, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HPG price chart, 2007 to 2026
HPG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | -4.8% |
| 6 months | -13.9% |
| Year to date | -10.7% |
| 1 year | -12.7% |
| 3 years | +17.5% |
| 5 years | -24.7% |
| 10 years | +387.3% |
| Since Nov 15, 2007 | +1,076% |
| Compound annual growth, 19.0 years | +13.9% |
HPG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫29,690 on Oct 28, 2021
- All time low close
- ₫510.00 on Feb 24, 2009
- 52 week high
- ₫26,510 on Feb 25, 2026
- 52 week low
- ₫19,600 on Oct 2, 2026
- Deepest drawdown
- -72.4% from Oct 28, 2021 to Nov 10, 2022, not yet recovered
- Best single session
- +7.3% on Apr 1, 2013
- Worst single session
- -7.2% on Feb 21, 2013
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2007
- 11.8×
- Best calendar year
- 2020, +116%
- Worst calendar year
- 2011, -55%
HPG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 15, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫23,570 | ₫26,510 | ₫19,600 | ₫21,050 | -10.7% | 6.2B | 213 |
| 2025 | ₫19,860 | ₫27,540 | ₫15,850 | ₫23,570 | +18.9% | 9.9B | 249 |
| 2024 | ₫19,000 | ₫22,280 | ₫18,290 | ₫19,830 | +4.9% | 5.4B | 250 |
| 2023 | ₫12,380 | ₫19,880 | ₫12,310 | ₫18,900 | +55.3% | 5.8B | 249 |
| 2022 | ₫23,950 | ₫26,870 | ₫7,980 | ₫12,170 | -48.8% | 6.4B | 249 |
| 2021 | ₫15,800 | ₫29,890 | ₫13,920 | ₫23,750 | +52.2% | 6.3B | 249 |
| 2020 | ₫7,230 | ₫15,790 | ₫4,690 | ₫15,600 | +115.8% | 3.3B | 252 |
| 2019 | ₫7,320 | ₫8,430 | ₫6,250 | ₫7,230 | -1.4% | 1.2B | 248 |
| 2018 | ₫7,930 | ₫11,470 | ₫6,860 | ₫7,330 | -7.4% | 1.3B | 248 |
| 2017 | ₫4,570 | ₫7,930 | ₫4,160 | ₫7,920 | +73.7% | 1B | 250 |
| 2016 | ₫2,590 | ₫4,960 | ₫2,130 | ₫4,560 | +75.4% | 822.3M | 251 |
| 2015 | ₫3,070 | ₫3,190 | ₫2,190 | ₫2,600 | -15.3% | 285.4M | 248 |
| 2014 | ₫2,040 | ₫3,590 | ₫2,010 | ₫3,070 | +52.0% | 176.6M | 247 |
| 2013 | ₫1,000 | ₫2,050 | ₫990.00 | ₫2,020 | +102.0% | 161.3M | 250 |
| 2012 | ₫580.00 | ₫1,050 | ₫520.00 | ₫1,000 | +66.7% | 97M | 250 |
| 2011 | ₫1,330 | ₫1,370 | ₫550.00 | ₫600.00 | -54.9% | 68.1M | 244 |
| 2010 | ₫1,310 | ₫1,600 | ₫1,060 | ₫1,330 | +3.9% | 97M | 250 |
| 2009 | ₫660.00 | ₫1,840 | ₫510.00 | ₫1,280 | +93.9% | 262.1M | 246 |
| 2008 | ₫1,360 | ₫1,570 | ₫560.00 | ₫660.00 | -51.1% | 109.6M | 240 |
| 2007 | ₫1,800 | ₫1,830 | ₫1,250 | ₫1,350 | n/a | 6.2M | 32 |
HPG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫21,050 | +0.2% |
| October 2026 | ₫21,000 | +4.2% |
| September 2026 | ₫20,150 | -8.8% |
| August 2026 | ₫22,100 | +1.8% |
| July 2026 | ₫21,700 | -6.9% |
| June 2026 | ₫23,300 | -2.9% |
| May 2026 | ₫24,000 | -3.1% |
| April 2026 | ₫24,770 | +3.2% |
| March 2026 | ₫24,010 | -6.6% |
| February 2026 | ₫25,710 | +7.4% |
| January 2026 | ₫23,930 | +1.5% |
| December 2025 | ₫23,570 | -0.5% |
About the HPG data
Daily bars. 4,715 sessions from Nov 15, 2007 to Nov 12, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AHPG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HII An Tien Industries Joint Stock Company
- HMC Vnsteel - Ho Chi Minh City Metal Corporation
- HNA Hua Na Hydropower Joint Stock Company
- HPA Hoa Phat Agriculture Development Joint Stock Company
- HPX Hai Phat Investment Joint Stock Company
- HQC Hoang Quan Consulting - Trading - Service Real Estate Corporation
- HRC Hoa Binh Rubber Joint Stock Company
- HSG Hoa Sen Group (hsg)
Common questions
HPG share price history
