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
|
|
Open |
27.10 |
High |
27.80 |
Low |
27.05 |
Volume |
20,767,200 |
Split-adjusted Price |
25.27 |
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|