|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.50
+0.20/+0.76%
3:04:59 PM
|
|
|
|
Closing price on 1/17/2025
|
|
| Open |
26.30 |
| High |
26.50 |
| Low |
26.10 |
| Volume |
18,046,028 |
| Split-adjusted Price |
26.50 |
There is no data on 1/19/2025. Display data on 1/17/2025 instead.
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2025
|
+0.20 / +0.76%
|
26.30
|
26.50
|
26.10
|
26.50
|
26.33
|
26.50
|
18,046,028
|
|
|
1/16/2025
|
+0.10 / +0.38%
|
26.30
|
26.45
|
26.05
|
26.30
|
26.24
|
26.30
|
11,633,728
|
|
|
1/15/2025
|
+0.35 / +1.35%
|
26.00
|
26.25
|
25.90
|
26.20
|
26.12
|
26.20
|
11,851,636
|
|
|
1/14/2025
|
-0.05 / -0.19%
|
25.95
|
26.00
|
25.80
|
25.85
|
25.88
|
25.85
|
7,870,725
|
|
|
1/13/2025
|
+0.35 / +1.37%
|
25.55
|
26.05
|
25.45
|
25.90
|
25.77
|
25.90
|
14,206,048
|
|
|
1/10/2025
|
-0.45 / -1.73%
|
26.00
|
26.10
|
25.55
|
25.55
|
25.81
|
25.55
|
14,273,636
|
|
|
1/9/2025
|
-0.25 / -0.95%
|
26.30
|
26.30
|
25.90
|
26.00
|
26.06
|
26.00
|
9,718,937
|
|
|
1/8/2025
|
+0.20 / +0.77%
|
26.05
|
26.25
|
25.95
|
26.25
|
26.10
|
26.25
|
12,957,634
|
|
|
1/7/2025
|
0.00 / 0.00%
|
26.15
|
26.40
|
26.05
|
26.05
|
26.22
|
26.05
|
15,263,754
|
|
|
1/6/2025
|
-0.55 / -2.07%
|
26.60
|
26.70
|
26.05
|
26.05
|
26.41
|
26.05
|
15,250,533
|
|
|
1/3/2025
|
-0.40 / -1.48%
|
26.90
|
27.00
|
26.60
|
26.60
|
26.78
|
26.60
|
13,540,125
|
|
|
1/2/2025
|
+0.35 / +1.31%
|
26.70
|
27.05
|
26.70
|
27.00
|
26.90
|
27.00
|
20,279,243
|
|
|
12/31/2024
|
-0.10 / -0.37%
|
26.75
|
26.75
|
26.60
|
26.65
|
26.65
|
26.65
|
11,113,438
|
|
|
12/30/2024
|
-0.10 / -0.37%
|
26.80
|
26.85
|
26.65
|
26.75
|
26.74
|
26.75
|
15,140,790
|
|
|
12/27/2024
|
-0.15 / -0.56%
|
27.00
|
27.00
|
26.80
|
26.85
|
26.91
|
26.85
|
15,379,238
|
|
|
12/26/2024
|
-0.15 / -0.55%
|
27.15
|
27.20
|
26.85
|
27.00
|
27.00
|
27.00
|
10,485,039
|
|
|
12/25/2024
|
+0.45 / +1.69%
|
26.75
|
27.15
|
26.75
|
27.15
|
27.02
|
27.15
|
19,634,326
|
|
|
12/24/2024
|
-0.30 / -1.11%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.75
|
26.70
|
14,495,426
|
|
|
12/23/2024
|
+0.30 / +1.12%
|
26.75
|
27.05
|
26.75
|
27.00
|
26.87
|
27.00
|
13,408,866
|
|
|
12/20/2024
|
-0.15 / -0.56%
|
26.85
|
26.95
|
26.70
|
26.70
|
26.81
|
26.70
|
13,990,933
|
|
|
12/19/2024
|
-0.50 / -1.83%
|
27.00
|
27.15
|
26.80
|
26.85
|
26.94
|
26.85
|
35,259,336
|
|
|
12/18/2024
|
+0.35 / +1.30%
|
27.00
|
27.35
|
26.95
|
27.35
|
27.14
|
27.35
|
16,439,097
|
|
|
12/17/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.85
|
27.00
|
26.96
|
27.00
|
13,820,439
|
|
|
12/16/2024
|
-0.20 / -0.74%
|
27.20
|
27.35
|
26.85
|
27.00
|
27.03
|
27.00
|
19,567,782
|
|
|
12/13/2024
|
-0.30 / -1.09%
|
27.30
|
27.40
|
27.10
|
27.20
|
27.27
|
27.20
|
18,575,489
|
|
|
12/12/2024
|
-0.25 / -0.90%
|
27.75
|
27.90
|
27.35
|
27.50
|
27.62
|
27.50
|
21,420,145
|
|
|
12/11/2024
|
-0.15 / -0.54%
|
27.90
|
28.15
|
27.60
|
27.75
|
27.86
|
27.75
|
17,571,559
|
|
|
12/10/2024
|
+0.25 / +0.90%
|
27.70
|
28.20
|
27.60
|
27.90
|
27.93
|
27.90
|
34,226,323
|
|
|
12/9/2024
|
+0.05 / +0.18%
|
27.65
|
27.90
|
27.50
|
27.65
|
27.67
|
27.65
|
16,348,731
|
|
|
12/6/2024
|
-0.25 / -0.90%
|
27.85
|
27.90
|
27.50
|
27.60
|
27.65
|
27.60
|
25,678,301
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|