|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.35
+1.05/+4.32%
3:10:02 PM
|
|
|
|
Closing price on 4/14/2025
|
|
| Open |
24.80 |
| High |
25.75 |
| Low |
24.75 |
| Volume |
55,212,280 |
| Split-adjusted Price |
25.35 |
There is no data on 4/15/2025. Display data on 4/14/2025 instead.
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2025
|
+1.05 / +4.32%
|
24.80
|
25.75
|
24.75
|
25.35
|
25.31
|
25.35
|
55,212,280
|
|
|
4/11/2025
|
+1.55 / +6.81%
|
24.20
|
24.30
|
23.50
|
24.30
|
24.17
|
24.30
|
76,877,400
|
|
|
4/10/2025
|
+1.45 / +6.81%
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
22.75
|
3,475,609
|
|
|
4/9/2025
|
-1.60 / -6.99%
|
21.30
|
22.30
|
21.30
|
21.30
|
21.41
|
21.30
|
77,553,004
|
|
|
4/8/2025
|
-1.70 / -6.91%
|
23.50
|
24.00
|
22.90
|
22.90
|
23.02
|
22.90
|
36,625,305
|
|
|
4/4/2025
|
-0.75 / -2.96%
|
23.60
|
24.85
|
23.60
|
24.60
|
24.08
|
24.60
|
73,385,603
|
|
|
4/3/2025
|
-1.90 / -6.97%
|
25.80
|
26.45
|
25.35
|
25.35
|
25.73
|
25.35
|
81,437,802
|
|
|
4/2/2025
|
+0.25 / +0.93%
|
27.15
|
27.40
|
27.10
|
27.25
|
27.24
|
27.25
|
16,872,403
|
|
|
4/1/2025
|
+0.25 / +0.93%
|
26.80
|
27.05
|
26.75
|
27.00
|
26.89
|
27.00
|
14,420,607
|
|
|
3/31/2025
|
-0.40 / -1.47%
|
27.05
|
27.10
|
26.75
|
26.75
|
26.90
|
26.75
|
27,439,500
|
|
|
3/28/2025
|
-0.35 / -1.27%
|
27.45
|
27.50
|
27.10
|
27.15
|
27.25
|
27.15
|
17,472,400
|
|
|
3/27/2025
|
-0.05 / -0.18%
|
27.70
|
27.70
|
27.45
|
27.50
|
27.58
|
27.50
|
21,572,700
|
|
|
3/26/2025
|
+0.35 / +1.29%
|
27.20
|
27.95
|
27.15
|
27.55
|
27.58
|
27.55
|
44,230,000
|
|
|
3/25/2025
|
+0.05 / +0.18%
|
27.25
|
27.40
|
27.10
|
27.20
|
27.24
|
27.20
|
32,161,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
27.15
|
27.25
|
26.90
|
27.15
|
27.05
|
27.15
|
19,489,800
|
|
|
3/21/2025
|
0.00 / 0.00%
|
27.10
|
27.25
|
27.05
|
27.15
|
27.15
|
27.15
|
22,219,412
|
|
|
3/20/2025
|
-0.10 / -0.37%
|
27.30
|
27.45
|
27.05
|
27.15
|
27.15
|
27.15
|
25,022,514
|
|
|
3/19/2025
|
-0.35 / -1.27%
|
27.60
|
27.60
|
27.10
|
27.25
|
27.33
|
27.25
|
38,755,807
|
|
|
3/18/2025
|
-0.25 / -0.90%
|
27.90
|
28.05
|
27.60
|
27.60
|
27.80
|
27.60
|
18,741,791
|
|
|
3/17/2025
|
+0.30 / +1.09%
|
27.90
|
28.15
|
27.75
|
27.85
|
27.96
|
27.85
|
19,739,705
|
|
|
3/14/2025
|
-0.15 / -0.54%
|
27.70
|
27.85
|
27.55
|
27.55
|
27.66
|
27.55
|
19,079,904
|
|
|
3/13/2025
|
-0.10 / -0.36%
|
27.85
|
28.05
|
27.70
|
27.70
|
27.86
|
27.70
|
24,829,403
|
|
|
3/12/2025
|
-0.35 / -1.24%
|
28.20
|
28.20
|
27.80
|
27.80
|
27.95
|
27.80
|
20,820,604
|
|
|
3/11/2025
|
+0.20 / +0.72%
|
27.60
|
28.15
|
27.60
|
28.15
|
27.90
|
28.15
|
26,088,505
|
|
|
3/10/2025
|
-0.10 / -0.36%
|
28.10
|
28.20
|
27.95
|
27.95
|
28.05
|
27.95
|
23,863,523
|
|
|
3/7/2025
|
+0.10 / +0.36%
|
28.00
|
28.10
|
27.75
|
28.05
|
27.94
|
28.05
|
33,131,214
|
|
|
3/6/2025
|
+0.40 / +1.45%
|
27.60
|
27.95
|
27.60
|
27.95
|
27.82
|
27.95
|
37,159,607
|
|
|
3/5/2025
|
-0.30 / -1.08%
|
27.85
|
27.90
|
27.55
|
27.55
|
27.68
|
27.55
|
30,385,500
|
|
|
3/4/2025
|
-0.20 / -0.71%
|
28.05
|
28.05
|
27.65
|
27.85
|
27.89
|
27.85
|
27,704,100
|
|
|
3/3/2025
|
+0.05 / +0.18%
|
28.05
|
28.25
|
28.00
|
28.05
|
28.11
|
28.05
|
22,228,701
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|