HOSE · HPX · stock
Hai Phat Investment Joint Stock Company (HPX) stock price history
Every HOSE trading session of Hai Phat Investment Joint Stock Company from Jul 24, 2018 to Sep 28, 2026: 1,916 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.
HPX adjusted close, 2018 to 2026
- ₫40,000
- All time high, 2021
- ₫5,540
- 52 week high, ₫3,910 low
- 1,916
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
HPX key facts
- Hai Phat Investment Joint Stock Company (HPX) closed at ₫4,030 on Sep 28, 2026 on HOSE.
- HPX's all time high close is ₫40,000, set on Nov 26, 2021; its all time low close is ₫3,460 on Apr 9, 2025.
- HPX's 52 week range is ₫3,910 to ₫5,540.
- HPX returned -24.5% over the year to Sep 28, 2026 and -87.0% over five years.
- Since Jul 24, 2018 HPX returned -71%, -14.2% a year compounded.
- HPX's deepest drawdown was -91.4% from Nov 26, 2021 to Apr 9, 2025.
- DataCedar holds 1,916 daily sessions of HPX history from Jul 24, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HPX price chart, 2018 to 2026
HPX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -4.3% |
| 6 months | -15.9% |
| Year to date | -16.0% |
| 1 year | -24.5% |
| 3 years | -26.2% |
| 5 years | -87.0% |
| 10 years | n/a |
| Since Jul 24, 2018 | -71.4% |
| Compound annual growth, 8.2 years | -14.2% |
HPX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫40,000 on Nov 26, 2021
- All time low close
- ₫3,460 on Apr 9, 2025
- 52 week high
- ₫5,540 on Feb 2, 2026
- 52 week low
- ₫3,910 on Jul 24, 2026
- Deepest drawdown
- -91.4% from Nov 26, 2021 to Apr 9, 2025, not yet recovered
- Best single session
- +20.0% on Mar 20, 2024
- Worst single session
- -7.0% on Nov 14, 2022
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +43%
- Worst calendar year
- 2022, -86%
HPX 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. 2018 starts on Jul 24, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫4,800 | ₫5,540 | ₫3,910 | ₫4,030 | -16.0% | 146.5M | 180 |
| 2025 | ₫4,700 | ₫6,360 | ₫3,450 | ₫4,800 | +2.8% | 639.3M | 249 |
| 2024 | ₫6,550 | ₫8,400 | ₫4,480 | ₫4,670 | -14.5% | 653.7M | 199 |
| 2023 | ₫4,570 | ₫7,680 | ₫3,770 | ₫5,460 | +18.7% | 1.2B | 174 |
| 2022 | ₫33,400 | ₫34,750 | ₫4,460 | ₫4,600 | -86.2% | 714.8M | 249 |
| 2021 | ₫24,790 | ₫40,500 | ₫24,360 | ₫33,300 | +34.3% | 188.6M | 250 |
| 2020 | ₫17,330 | ₫26,100 | ₫16,910 | ₫24,790 | +43.0% | 97M | 252 |
| 2019 | ₫17,100 | ₫18,220 | ₫15,060 | ₫17,330 | +1.3% | 82.2M | 250 |
| 2018 | ₫13,220 | ₫17,430 | ₫12,830 | ₫17,100 | n/a | 34.5M | 113 |
HPX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫4,030 | -2.9% |
| August 2026 | ₫4,150 | -0.5% |
| July 2026 | ₫4,170 | -0.5% |
| June 2026 | ₫4,190 | -4.8% |
| May 2026 | ₫4,400 | -9.7% |
| April 2026 | ₫4,870 | +1.7% |
| March 2026 | ₫4,790 | -9.1% |
| February 2026 | ₫5,270 | -0.8% |
| January 2026 | ₫5,310 | +10.6% |
| December 2025 | ₫4,800 | +6.0% |
| November 2025 | ₫4,530 | -7.7% |
| October 2025 | ₫4,910 | -3.9% |
About the HPX data
Daily bars. 1,916 sessions from Jul 24, 2018 to Sep 28, 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 Sep 28, 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 Jul 24, 2018, 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/HPX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HMC Vnsteel - Ho Chi Minh City Metal Corporation
- HNA Hua Na Hydropower Joint Stock Company
- HPA Hoa Phat Agriculture Development Joint Stock Company
- HPG Hoa Phat Group Joint Stock Company
- HQC Hoang Quan Consulting - Trading - Service Real Estate Corporation
- HRC Hoa Binh Rubber Joint Stock Company
- HSG Hoa Sen Group (hsg)
- HSL Hong Ha Food Investment Development Joint Stock Company
Common questions
HPX share price history
