|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.80/-3.00%
3:09:14 PM
|
|
|
|
Closing price on 3/20/2026
|
|
| Open |
26.50 |
| High |
26.55 |
| Low |
25.90 |
| Volume |
63,694,818 |
| Split-adjusted Price |
25.90 |
There is no data on 3/21/2026. Display data on 3/20/2026 instead.
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
-0.80 / -3.00%
|
26.50
|
26.55
|
25.90
|
25.90
|
26.14
|
25.90
|
63,694,818
|
|
|
3/19/2026
|
-0.10 / -0.37%
|
26.50
|
26.85
|
26.35
|
26.70
|
26.57
|
26.70
|
37,387,318
|
|
|
3/18/2026
|
-0.10 / -0.37%
|
26.90
|
27.15
|
26.65
|
26.80
|
26.87
|
26.80
|
23,108,541
|
|
|
3/17/2026
|
+0.15 / +0.56%
|
27.00
|
27.35
|
26.90
|
26.90
|
27.09
|
26.90
|
24,416,342
|
|
|
3/16/2026
|
+0.10 / +0.38%
|
26.65
|
26.95
|
26.55
|
26.75
|
26.69
|
26.75
|
20,037,437
|
|
|
3/13/2026
|
-0.15 / -0.56%
|
26.70
|
27.20
|
26.50
|
26.65
|
26.84
|
26.65
|
29,266,528
|
|
|
3/12/2026
|
-0.60 / -2.19%
|
27.00
|
27.15
|
26.65
|
26.80
|
26.91
|
26.80
|
44,115,942
|
|
|
3/11/2026
|
+0.30 / +1.11%
|
27.15
|
27.65
|
26.95
|
27.40
|
27.27
|
27.40
|
50,013,893
|
|
|
3/10/2026
|
+1.75 / +6.90%
|
26.80
|
27.10
|
26.15
|
27.10
|
26.88
|
27.10
|
92,711,673
|
|
|
3/9/2026
|
-1.90 / -6.97%
|
25.50
|
26.15
|
25.35
|
25.35
|
25.42
|
25.35
|
122,481,919
|
|
|
3/6/2026
|
0.00 / 0.00%
|
27.00
|
27.60
|
26.85
|
27.25
|
27.12
|
27.25
|
44,456,500
|
|
|
3/5/2026
|
-0.45 / -1.62%
|
27.95
|
28.15
|
27.10
|
27.25
|
27.53
|
27.25
|
47,999,016
|
|
|
3/4/2026
|
0.00 / 0.00%
|
27.60
|
27.85
|
26.80
|
27.70
|
27.35
|
27.70
|
68,275,500
|
|
|
3/3/2026
|
-0.80 / -2.81%
|
28.80
|
28.85
|
27.60
|
27.70
|
28.11
|
27.70
|
69,544,100
|
|
|
3/2/2026
|
-0.30 / -1.04%
|
28.20
|
29.25
|
28.05
|
28.50
|
28.54
|
28.50
|
86,907,017
|
|
|
2/27/2026
|
-0.60 / -2.04%
|
29.35
|
29.40
|
28.80
|
28.80
|
29.01
|
28.80
|
50,056,520
|
|
|
2/26/2026
|
+0.10 / +0.34%
|
29.50
|
29.55
|
28.80
|
29.40
|
29.09
|
29.40
|
55,496,824
|
|
|
2/25/2026
|
+1.00 / +3.53%
|
28.40
|
29.70
|
28.40
|
29.30
|
29.24
|
29.30
|
136,559,328
|
|
|
2/24/2026
|
+0.80 / +2.91%
|
27.50
|
28.40
|
27.35
|
28.30
|
28.06
|
28.30
|
100,024,300
|
|
|
2/23/2026
|
+0.65 / +2.42%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.34
|
27.50
|
36,416,530
|
|
|
2/13/2026
|
-0.05 / -0.19%
|
26.90
|
27.15
|
26.80
|
26.85
|
26.93
|
26.85
|
24,069,800
|
|
|
2/12/2026
|
+0.05 / +0.19%
|
27.00
|
27.10
|
26.75
|
26.90
|
26.92
|
26.90
|
14,687,076
|
|
|
2/11/2026
|
+0.30 / +1.13%
|
26.65
|
27.10
|
26.50
|
26.85
|
26.88
|
26.85
|
32,195,246
|
|
|
2/10/2026
|
-0.20 / -0.75%
|
26.90
|
26.95
|
26.40
|
26.55
|
26.65
|
26.55
|
32,885,525
|
|
|
2/9/2026
|
-0.05 / -0.19%
|
27.05
|
27.30
|
26.70
|
26.75
|
26.87
|
26.75
|
31,135,474
|
|
|
2/6/2026
|
-0.75 / -2.72%
|
27.35
|
28.10
|
26.80
|
26.80
|
27.47
|
26.80
|
70,087,000
|
|
|
2/5/2026
|
-0.75 / -2.65%
|
28.30
|
28.35
|
27.55
|
27.55
|
27.79
|
27.55
|
32,967,103
|
|
|
2/4/2026
|
+1.55 / +5.79%
|
26.85
|
28.60
|
26.85
|
28.30
|
27.95
|
28.30
|
145,888,100
|
|
|
2/3/2026
|
+0.20 / +0.75%
|
26.65
|
27.10
|
26.65
|
26.75
|
26.87
|
26.75
|
32,549,509
|
|
|
2/2/2026
|
-0.25 / -0.93%
|
26.80
|
26.80
|
26.25
|
26.55
|
26.48
|
26.55
|
44,209,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|