Tuesday, December 24, 2024 6:07:13 AM - Markets closed
VN-INDEX 1,262.76 +5.26/+0.42%
HNX-INDEX 228.51 +1.44/+0.63%
UPCOM-INDEX 93.72 +0.33/+0.35%
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
27.00 +0.30/+1.12%
3:05:00 PM
Closing price on 1/16/2024
27.80 +0.70/+2.58%
Open 27.10
High 27.80
Low 27.05
Volume 20,767,200
Split-adjusted Price 25.27

Create Alert at: 26 28 29 ...
HPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/16/2024 +0.70 / +2.58% 27.10 27.80 27.05 27.80 27.46 25.27 20,767,200
1/15/2024 -0.05 / -0.18% 27.20 27.45 27.10 27.10 27.29 24.64 12,620,150
1/12/2024 -0.35 / -1.27% 27.35 27.45 27.05 27.15 27.23 24.68 28,841,500
1/11/2024 +0.15 / +0.55% 27.45 27.65 27.40 27.50 27.54 25.00 15,339,900
1/10/2024 -0.35 / -1.26% 27.70 27.75 27.25 27.35 27.47 24.86 32,696,500
1/9/2024 -0.15 / -0.54% 27.90 27.95 27.50 27.70 27.73 25.18 29,840,900
1/8/2024 +0.05 / +0.18% 27.95 28.25 27.85 27.85 28.05 25.32 32,914,400
1/5/2024 +0.05 / +0.18% 27.75 27.90 27.55 27.80 27.72 25.27 17,387,400
1/4/2024 -0.05 / -0.18% 27.80 28.10 27.70 27.75 27.90 25.23 39,592,700
1/3/2024 +0.35 / +1.28% 27.40 27.80 27.40 27.80 27.57 25.27 18,575,400
1/2/2024 -0.50 / -1.79% 28.10 28.15 27.45 27.45 27.72 24.95 22,187,200
12/29/2023 0.00 / 0.00% 27.95 28.10 27.80 27.95 27.95 25.41 22,675,010
12/28/2023 +0.20 / +0.72% 27.75 28.20 27.65 27.95 27.91 25.41 32,506,200
12/27/2023 -0.05 / -0.18% 27.85 28.00 27.75 27.75 27.87 25.23 20,976,900
12/26/2023 +0.35 / +1.28% 27.40 27.90 27.40 27.80 27.67 25.27 33,842,900
12/25/2023 +0.40 / +1.48% 27.15 27.60 27.15 27.45 27.42 24.95 22,195,500
12/22/2023 -0.15 / -0.55% 27.20 27.35 27.05 27.05 27.20 24.59 17,526,100
12/21/2023 0.00 / 0.00% 27.10 27.30 26.95 27.20 27.13 24.73 15,202,400
12/20/2023 0.00 / 0.00% 27.20 27.35 27.10 27.20 27.24 24.73 17,987,600
12/19/2023 +0.60 / +2.26% 26.60 27.20 26.55 27.20 26.81 24.73 21,348,200
12/18/2023 -0.20 / -0.75% 26.90 27.00 26.60 26.60 26.78 24.18 15,457,800
12/15/2023 -0.25 / -0.92% 27.10 27.20 26.75 26.80 26.95 24.36 36,181,700
12/14/2023 -0.30 / -1.10% 27.55 27.55 27.05 27.05 27.30 24.59 32,333,500
12/13/2023 -0.60 / -2.15% 28.10 28.20 27.30 27.35 27.78 24.86 33,557,700
12/12/2023 +0.45 / +1.64% 27.50 28.20 27.50 27.95 27.99 25.41 32,231,800
12/11/2023 -0.20 / -0.72% 27.70 27.80 27.30 27.50 27.52 25.00 17,990,400
12/8/2023 +0.10 / +0.36% 27.80 28.25 27.50 27.70 28.00 25.18 52,783,700
12/7/2023 0.00 / 0.00% 27.65 27.90 26.95 27.60 27.56 25.09 50,275,900
12/6/2023 +0.35 / +1.28% 27.25 27.60 27.20 27.60 27.37 25.09 18,648,100
12/5/2023 -0.25 / -0.91% 27.50 27.55 27.15 27.25 27.30 24.77 22,656,100
HPG News
23/12 HPG: Change in the 37th Business Registration Certificate
05/11 HPG: Explanation for the profit after tax increase
16/10 HPG: Information on the business performance in Quarter 3.2024
11/10 HPG: Information on the revenue in Quarter 3.2024
09/09 HPG: Report affiliated person trade
Related Companies
Volume Price Change
BCA  27,200 12.40 -0.80%
BVG  0 2.20 0.00%
DTL  300 10.00 1.01%
HMG  0 11.60 0.00%
HSG  3,524,800 18.65 -0.53%
ITQ  212,500 2.70 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,262.76 +5.26/+0.42%
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.