Friday, March 29, 2024 1:47:38 PM - Markets open
VN-INDEX 1,284.96 -5.22/-0.40%
HNX-INDEX 243.12 -0.79/-0.32%
UPCOM-INDEX 91.41 -0.07/-0.08%
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
30.35 -0.20/-0.65%
1:45:01 PM
Closing price on 3/29/2024
30.35 -0.20/-0.65%
Open 30.60
High 30.60
Low 30.30
Volume 10,391,700
Split-adjusted Price 30.35

Create Alert at: 28 32 34 ...
HPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/29/2024 -0.20 / -0.65% 30.60 30.60 30.30 30.35 30.40 30.35 10,391,700
3/28/2024 -0.05 / -0.16% 30.85 30.85 30.45 30.55 30.57 30.55 20,145,700
3/27/2024 +0.05 / +0.16% 30.90 31.10 30.60 30.60 30.88 30.60 25,724,600
3/26/2024 +0.35 / +1.16% 30.20 30.55 30.10 30.55 30.40 30.55 12,175,700
3/25/2024 -0.35 / -1.15% 30.55 30.95 30.05 30.20 30.47 30.20 22,880,600
3/22/2024 +0.30 / +0.99% 30.35 30.70 30.20 30.55 30.49 30.55 37,701,300
3/21/2024 +0.25 / +0.83% 30.35 30.55 30.10 30.25 30.31 30.25 20,967,600
3/20/2024 +0.20 / +0.67% 29.85 30.10 29.75 30.00 29.91 30.00 13,375,700
3/19/2024 +0.20 / +0.68% 29.50 30.60 29.40 29.80 29.99 29.80 27,118,100
3/18/2024 -0.50 / -1.66% 30.15 30.20 29.00 29.60 29.53 29.60 50,215,700
3/15/2024 -0.25 / -0.82% 30.35 30.70 30.00 30.10 30.23 30.10 35,823,700
3/14/2024 -0.45 / -1.46% 30.90 30.90 30.25 30.35 30.58 30.35 31,392,900
3/13/2024 +0.60 / +1.99% 30.20 30.85 30.10 30.80 30.55 30.80 29,606,000
3/12/2024 +0.30 / +1.00% 29.85 30.40 29.80 30.20 30.04 30.20 30,690,400
3/11/2024 -0.40 / -1.32% 30.30 30.60 29.80 29.90 30.17 29.90 30,950,100
3/8/2024 -0.70 / -2.26% 31.00 31.05 30.25 30.30 30.56 30.30 49,537,200
3/7/2024 +0.20 / +0.65% 30.70 31.35 30.60 31.00 30.94 31.00 33,396,039
3/6/2024 -0.35 / -1.12% 31.10 31.15 30.50 30.80 30.77 30.80 31,501,502
3/5/2024 +0.35 / +1.14% 30.80 31.30 30.70 31.15 31.00 31.15 30,224,001
3/4/2024 -0.05 / -0.16% 31.00 31.40 30.70 30.80 31.03 30.80 28,969,076
3/1/2024 -0.15 / -0.48% 31.20 31.20 30.65 30.85 30.87 30.85 27,438,700
2/29/2024 +0.40 / +1.31% 30.75 31.15 30.50 31.00 30.79 31.00 34,075,500
2/28/2024 +0.25 / +0.82% 30.40 30.95 30.15 30.60 30.43 30.60 37,000,002
2/27/2024 +1.55 / +5.38% 28.90 30.45 28.80 30.35 29.95 30.35 87,561,100
2/26/2024 +0.40 / +1.41% 28.40 28.80 28.30 28.80 28.52 28.80 20,376,700
2/23/2024 -0.15 / -0.53% 28.55 28.85 28.40 28.40 28.60 28.40 28,538,800
2/22/2024 -0.25 / -0.87% 28.70 28.80 28.55 28.55 28.68 28.55 22,608,301
2/21/2024 -0.40 / -1.37% 29.10 29.15 28.70 28.80 28.91 28.80 32,837,600
2/20/2024 0.00 / 0.00% 29.20 29.35 29.05 29.20 29.15 29.20 21,739,700
2/19/2024 +0.60 / +2.10% 28.65 29.40 28.45 29.20 28.93 29.20 47,187,940
HPG News
26/03 HPG: BOD resolution dated March 22, 2024
13/03 HPG: Change in personnel
13/03 HPG: BOD resolution dated March 11, 2024
08/03 HPG: Notification Insider Transaction
06/03 HPG: Notification insider transaction
Related Companies
Volume Price Change
BCA  67,800 20.30 -1.46%
BVG  54,100 2.60 4.00%
DTL  300 14.40 -1.37%
HMG  0 11.60 0.00%
HSG  6,698,600 23.75 -1.25%
ITQ  211,800 3.10 -3.13%
Market Update
Last updated at 1:45:02 PM
VN-INDEX 1,284.96 -5.22/-0.40%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.