|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.15
+0.45/+1.69%
3:05:02 PM
|
|
|
|
Closing price on 1/31/2020
|
|
| Open |
25.00 |
| High |
25.30 |
| Low |
24.10 |
| Volume |
11,221,470 |
| Split-adjusted Price |
9.97 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2020
|
-1.20 / -4.74%
|
25.00
|
25.30
|
24.10
|
24.10
|
24.81
|
9.97
|
11,221,470
|
|
|
1/30/2020
|
-1.00 / -3.80%
|
25.55
|
25.90
|
24.95
|
25.30
|
25.43
|
10.47
|
13,554,490
|
|
|
1/22/2020
|
+0.45 / +1.74%
|
25.85
|
26.40
|
25.85
|
26.30
|
26.16
|
10.88
|
9,659,900
|
|
|
1/21/2020
|
+0.35 / +1.37%
|
25.75
|
26.00
|
25.55
|
25.85
|
25.79
|
10.70
|
6,385,280
|
|
|
1/20/2020
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.70
|
25.50
|
25.08
|
10.55
|
6,258,590
|
|
|
1/17/2020
|
-0.30 / -1.19%
|
25.30
|
25.65
|
24.90
|
25.00
|
25.28
|
10.35
|
6,779,150
|
|
|
1/16/2020
|
+0.15 / +0.60%
|
25.00
|
25.35
|
24.95
|
25.30
|
25.14
|
10.47
|
7,997,030
|
|
|
1/15/2020
|
+0.15 / +0.60%
|
25.05
|
25.35
|
24.90
|
25.15
|
25.18
|
10.41
|
6,651,520
|
|
|
1/14/2020
|
+0.75 / +3.09%
|
24.25
|
25.05
|
24.20
|
25.00
|
24.74
|
10.35
|
9,913,300
|
|
|
1/13/2020
|
+0.05 / +0.21%
|
24.20
|
24.40
|
24.10
|
24.25
|
24.25
|
10.04
|
5,753,520
|
|
|
1/10/2020
|
+0.20 / +0.83%
|
24.10
|
24.55
|
24.05
|
24.20
|
24.37
|
10.01
|
10,647,070
|
|
|
1/9/2020
|
+0.55 / +2.35%
|
23.60
|
24.15
|
23.60
|
24.00
|
23.89
|
9.93
|
4,723,440
|
|
|
1/8/2020
|
-0.25 / -1.05%
|
23.50
|
23.65
|
23.15
|
23.45
|
23.44
|
9.70
|
6,581,130
|
|
|
1/7/2020
|
-0.30 / -1.25%
|
24.10
|
24.20
|
23.60
|
23.70
|
23.86
|
9.81
|
5,371,220
|
|
|
1/6/2020
|
-0.15 / -0.62%
|
24.00
|
24.25
|
23.85
|
24.00
|
24.03
|
9.93
|
5,371,060
|
|
|
1/3/2020
|
+0.15 / +0.63%
|
24.20
|
24.35
|
24.05
|
24.15
|
24.18
|
9.99
|
7,832,210
|
|
|
1/2/2020
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.35
|
24.00
|
23.77
|
9.93
|
4,232,230
|
|
|
12/31/2019
|
-0.15 / -0.63%
|
23.65
|
23.70
|
23.35
|
23.50
|
23.50
|
9.73
|
3,273,230
|
|
|
12/30/2019
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.50
|
23.65
|
23.63
|
9.79
|
3,356,980
|
|
|
12/27/2019
|
+0.55 / +2.39%
|
23.00
|
23.55
|
22.85
|
23.55
|
23.22
|
9.75
|
4,460,570
|
|
|
12/26/2019
|
-0.15 / -0.65%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.12
|
9.52
|
3,387,690
|
|
|
12/25/2019
|
-0.05 / -0.22%
|
23.20
|
23.40
|
23.15
|
23.15
|
23.26
|
9.58
|
3,278,750
|
|
|
12/24/2019
|
+0.15 / +0.65%
|
23.05
|
23.30
|
22.95
|
23.20
|
23.15
|
9.60
|
4,159,640
|
|
|
12/23/2019
|
+0.05 / +0.22%
|
23.15
|
23.50
|
22.95
|
23.05
|
23.24
|
9.54
|
4,009,100
|
|
|
12/20/2019
|
+0.20 / +0.88%
|
22.95
|
23.25
|
22.80
|
23.00
|
23.04
|
9.52
|
7,085,790
|
|
|
12/19/2019
|
+0.25 / +1.11%
|
22.55
|
23.10
|
22.55
|
22.80
|
22.93
|
9.44
|
11,868,740
|
|
|
12/18/2019
|
-0.60 / -2.59%
|
23.15
|
23.15
|
22.50
|
22.55
|
22.84
|
9.33
|
9,180,830
|
|
|
12/17/2019
|
-0.60 / -2.53%
|
23.75
|
23.85
|
22.90
|
23.15
|
23.36
|
9.58
|
11,563,200
|
|
|
12/16/2019
|
-0.05 / -0.21%
|
23.80
|
23.90
|
23.55
|
23.75
|
23.76
|
9.83
|
7,163,850
|
|
|
12/13/2019
|
-0.40 / -1.65%
|
24.20
|
24.50
|
23.80
|
23.80
|
24.17
|
9.85
|
9,476,390
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|