|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.90
-0.60/-2.11%
11:30:01 AM
|
|
|
|
Closing price on 8/13/2025
|
|
| Open |
28.55 |
| High |
28.60 |
| Low |
27.85 |
| Volume |
48,254,101 |
| Split-adjusted Price |
27.90 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
-0.60 / -2.11%
|
28.55
|
28.60
|
27.85
|
27.90
|
28.21
|
27.90
|
48,254,101
|
|
|
8/12/2025
|
+0.35 / +1.24%
|
28.35
|
29.10
|
28.15
|
28.50
|
28.60
|
28.50
|
84,330,902
|
|
|
8/11/2025
|
+0.15 / +0.54%
|
28.15
|
28.45
|
27.80
|
28.15
|
28.06
|
28.15
|
67,690,904
|
|
|
8/8/2025
|
-0.50 / -1.75%
|
28.60
|
28.65
|
27.60
|
28.00
|
27.98
|
28.00
|
121,062,502
|
|
|
8/7/2025
|
+1.40 / +5.17%
|
27.35
|
28.55
|
27.00
|
28.50
|
27.84
|
28.50
|
141,136,306
|
|
|
8/6/2025
|
+0.70 / +2.65%
|
26.75
|
27.70
|
26.65
|
27.10
|
27.21
|
27.10
|
96,234,211
|
|
|
8/5/2025
|
+1.10 / +4.35%
|
25.45
|
27.05
|
25.45
|
26.40
|
26.50
|
26.40
|
216,259,124
|
|
|
8/4/2025
|
+0.15 / +0.60%
|
25.10
|
25.45
|
24.95
|
25.30
|
25.21
|
25.30
|
39,243,103
|
|
|
8/1/2025
|
+0.20 / +0.80%
|
24.85
|
25.30
|
24.80
|
25.15
|
25.03
|
25.15
|
51,200,605
|
|
|
7/31/2025
|
-0.45 / -1.77%
|
25.45
|
25.60
|
24.75
|
24.95
|
25.03
|
24.95
|
86,732,509
|
|
|
7/30/2025
|
+0.05 / +0.20%
|
25.60
|
25.75
|
25.10
|
25.40
|
25.44
|
25.40
|
51,586,000
|
|
|
7/29/2025
|
-1.00 / -3.80%
|
26.45
|
26.60
|
25.35
|
25.35
|
25.93
|
25.35
|
82,733,300
|
|
|
7/28/2025
|
+0.30 / +1.15%
|
26.10
|
26.85
|
26.00
|
26.35
|
26.31
|
26.35
|
100,967,800
|
|
|
7/25/2025
|
+0.05 / +0.19%
|
26.00
|
26.30
|
25.90
|
26.05
|
26.03
|
26.05
|
51,247,400
|
|
|
7/24/2025
|
-0.40 / -1.52%
|
26.40
|
26.45
|
25.90
|
26.00
|
26.11
|
26.00
|
52,134,401
|
|
|
7/23/2025
|
-0.05 / -0.19%
|
26.55
|
26.95
|
26.40
|
26.40
|
26.58
|
26.40
|
43,353,000
|
|
|
7/22/2025
|
+0.25 / +0.95%
|
26.15
|
26.45
|
26.00
|
26.45
|
26.21
|
26.45
|
32,181,400
|
|
|
7/21/2025
|
+0.30 / +1.16%
|
26.40
|
27.00
|
26.10
|
26.20
|
26.48
|
26.20
|
57,302,600
|
|
|
7/18/2025
|
-0.10 / -0.38%
|
26.00
|
26.10
|
25.75
|
25.90
|
25.90
|
25.90
|
40,934,600
|
|
|
7/17/2025
|
-0.10 / -0.38%
|
26.20
|
26.35
|
25.90
|
26.00
|
26.08
|
26.00
|
57,398,600
|
|
|
7/16/2025
|
+0.60 / +2.35%
|
25.45
|
26.20
|
25.40
|
26.10
|
25.88
|
26.10
|
42,744,200
|
|
|
7/15/2025
|
-0.25 / -0.97%
|
25.80
|
26.00
|
25.50
|
25.50
|
25.75
|
25.50
|
48,157,000
|
|
|
7/14/2025
|
-0.25 / -0.96%
|
26.20
|
26.45
|
25.55
|
25.75
|
25.85
|
25.75
|
49,689,701
|
|
|
7/11/2025
|
+0.85 / +3.38%
|
25.25
|
26.25
|
25.05
|
26.00
|
25.75
|
26.00
|
65,610,300
|
|
|
7/10/2025
|
+0.40 / +1.62%
|
24.85
|
25.20
|
24.55
|
25.15
|
24.83
|
25.15
|
86,011,300
|
|
|
7/9/2025
|
+0.05 / +0.20%
|
24.80
|
25.10
|
24.60
|
24.75
|
24.82
|
24.75
|
46,729,600
|
|
|
7/8/2025
|
+1.10 / +4.66%
|
23.65
|
24.80
|
23.55
|
24.70
|
24.36
|
24.70
|
77,477,101
|
|
|
7/7/2025
|
+0.35 / +1.51%
|
23.70
|
23.70
|
23.40
|
23.60
|
23.53
|
23.60
|
36,284,600
|
|
|
7/4/2025
|
+0.15 / +0.65%
|
23.15
|
23.25
|
23.10
|
23.25
|
23.18
|
23.25
|
21,431,100
|
|
|
7/3/2025
|
+0.20 / +0.87%
|
23.00
|
23.65
|
23.00
|
23.10
|
23.31
|
23.10
|
48,016,961
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:30:02 AM
|
|
|
|
|