|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.45
-0.10/-0.38%
3:05:01 PM
|
|
|
|
Closing price on 2/21/2025
|
|
| Open |
26.55 |
| High |
26.60 |
| Low |
26.40 |
| Volume |
13,143,809 |
| Split-adjusted Price |
26.45 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
-0.10 / -0.38%
|
26.55
|
26.60
|
26.40
|
26.45
|
26.49
|
26.45
|
13,143,809
|
|
|
2/20/2025
|
+0.05 / +0.19%
|
26.55
|
26.60
|
26.50
|
26.55
|
26.53
|
26.55
|
11,910,417
|
|
|
2/19/2025
|
-0.05 / -0.19%
|
26.60
|
26.60
|
26.40
|
26.50
|
26.52
|
26.50
|
13,863,015
|
|
|
2/18/2025
|
+0.40 / +1.53%
|
26.35
|
26.60
|
26.30
|
26.55
|
26.49
|
26.55
|
25,031,113
|
|
|
2/17/2025
|
+0.05 / +0.19%
|
26.15
|
26.25
|
26.05
|
26.15
|
26.12
|
26.15
|
18,769,406
|
|
|
2/14/2025
|
+0.20 / +0.77%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.12
|
26.10
|
18,580,680
|
|
|
2/13/2025
|
+0.05 / +0.19%
|
25.95
|
26.00
|
25.85
|
25.90
|
25.92
|
25.90
|
12,700,108
|
|
|
2/12/2025
|
-0.25 / -0.96%
|
26.20
|
26.20
|
25.85
|
25.85
|
25.96
|
25.85
|
16,386,311
|
|
|
2/11/2025
|
+0.70 / +2.76%
|
25.45
|
26.10
|
25.45
|
26.10
|
25.86
|
26.10
|
32,437,010
|
|
|
2/10/2025
|
-1.25 / -4.69%
|
26.50
|
26.50
|
25.40
|
25.40
|
25.87
|
25.40
|
61,151,520
|
|
|
2/7/2025
|
-0.15 / -0.56%
|
26.80
|
26.80
|
26.60
|
26.65
|
26.69
|
26.65
|
14,287,715
|
|
|
2/6/2025
|
0.00 / 0.00%
|
26.80
|
26.95
|
26.75
|
26.80
|
26.83
|
26.80
|
13,565,008
|
|
|
2/5/2025
|
-0.05 / -0.19%
|
26.85
|
27.00
|
26.75
|
26.80
|
26.85
|
26.80
|
16,028,803
|
|
|
2/4/2025
|
+0.45 / +1.70%
|
26.50
|
27.00
|
26.45
|
26.85
|
26.77
|
26.85
|
18,528,200
|
|
|
2/3/2025
|
-0.15 / -0.56%
|
26.50
|
26.60
|
26.25
|
26.40
|
26.43
|
26.40
|
18,136,000
|
|
|
1/24/2025
|
-0.10 / -0.38%
|
26.65
|
26.65
|
26.45
|
26.55
|
26.56
|
26.55
|
10,796,320
|
|
|
1/23/2025
|
+0.50 / +1.91%
|
26.20
|
26.75
|
26.15
|
26.65
|
26.44
|
26.65
|
16,188,220
|
|
|
1/22/2025
|
-0.15 / -0.57%
|
26.40
|
26.40
|
26.15
|
26.15
|
26.27
|
26.15
|
11,088,022
|
|
|
1/21/2025
|
-0.15 / -0.57%
|
26.60
|
26.60
|
26.20
|
26.30
|
26.38
|
26.30
|
13,008,662
|
|
|
1/20/2025
|
-0.05 / -0.19%
|
26.50
|
26.75
|
26.45
|
26.45
|
26.59
|
26.45
|
10,576,258
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|