|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.50
-0.25/-0.97%
3:09:12 PM
|
|
|
|
Closing price on 1/9/2020
|
|
| Open |
23.60 |
| High |
24.15 |
| Low |
23.60 |
| Volume |
4,723,440 |
| Split-adjusted Price |
8.28 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2020
|
+0.55 / +2.35%
|
23.60
|
24.15
|
23.60
|
24.00
|
23.89
|
8.28
|
4,723,440
|
|
|
1/8/2020
|
-0.25 / -1.05%
|
23.50
|
23.65
|
23.15
|
23.45
|
23.44
|
8.09
|
6,581,130
|
|
|
1/7/2020
|
-0.30 / -1.25%
|
24.10
|
24.20
|
23.60
|
23.70
|
23.86
|
8.17
|
5,371,220
|
|
|
1/6/2020
|
-0.15 / -0.62%
|
24.00
|
24.25
|
23.85
|
24.00
|
24.03
|
8.28
|
5,371,060
|
|
|
1/3/2020
|
+0.15 / +0.63%
|
24.20
|
24.35
|
24.05
|
24.15
|
24.18
|
8.33
|
7,832,210
|
|
|
1/2/2020
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.35
|
24.00
|
23.77
|
8.28
|
4,232,230
|
|
|
12/31/2019
|
-0.15 / -0.63%
|
23.65
|
23.70
|
23.35
|
23.50
|
23.50
|
8.10
|
3,273,230
|
|
|
12/30/2019
|
+0.10 / +0.42%
|
23.65
|
23.85
|
23.50
|
23.65
|
23.63
|
8.16
|
3,356,980
|
|
|
12/27/2019
|
+0.55 / +2.39%
|
23.00
|
23.55
|
22.85
|
23.55
|
23.22
|
8.12
|
4,460,570
|
|
|
12/26/2019
|
-0.15 / -0.65%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.12
|
7.93
|
3,387,690
|
|
|
12/25/2019
|
-0.05 / -0.22%
|
23.20
|
23.40
|
23.15
|
23.15
|
23.26
|
7.98
|
3,278,750
|
|
|
12/24/2019
|
+0.15 / +0.65%
|
23.05
|
23.30
|
22.95
|
23.20
|
23.15
|
8.00
|
4,159,640
|
|
|
12/23/2019
|
+0.05 / +0.22%
|
23.15
|
23.50
|
22.95
|
23.05
|
23.24
|
7.95
|
4,009,100
|
|
|
12/20/2019
|
+0.20 / +0.88%
|
22.95
|
23.25
|
22.80
|
23.00
|
23.04
|
7.93
|
7,085,790
|
|
|
12/19/2019
|
+0.25 / +1.11%
|
22.55
|
23.10
|
22.55
|
22.80
|
22.93
|
7.86
|
11,868,740
|
|
|
12/18/2019
|
-0.60 / -2.59%
|
23.15
|
23.15
|
22.50
|
22.55
|
22.84
|
7.78
|
9,180,830
|
|
|
12/17/2019
|
-0.60 / -2.53%
|
23.75
|
23.85
|
22.90
|
23.15
|
23.36
|
7.98
|
11,563,200
|
|
|
12/16/2019
|
-0.05 / -0.21%
|
23.80
|
23.90
|
23.55
|
23.75
|
23.76
|
8.19
|
7,163,850
|
|
|
12/13/2019
|
-0.40 / -1.65%
|
24.20
|
24.50
|
23.80
|
23.80
|
24.17
|
8.21
|
9,476,390
|
|
|
12/12/2019
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.10
|
24.20
|
24.19
|
8.35
|
4,452,040
|
|
|
12/11/2019
|
0.00 / 0.00%
|
24.30
|
24.40
|
23.90
|
24.40
|
24.11
|
8.41
|
5,621,140
|
|
|
12/10/2019
|
+0.20 / +0.83%
|
24.20
|
24.55
|
24.10
|
24.40
|
24.33
|
8.41
|
10,337,070
|
|
|
12/9/2019
|
+0.35 / +1.47%
|
23.85
|
24.45
|
23.85
|
24.20
|
24.20
|
8.35
|
8,402,140
|
|
|
12/6/2019
|
+0.75 / +3.25%
|
23.10
|
23.90
|
23.10
|
23.85
|
23.61
|
8.22
|
7,223,030
|
|
|
12/5/2019
|
-0.35 / -1.49%
|
23.35
|
23.45
|
23.05
|
23.10
|
23.25
|
7.97
|
5,267,270
|
|
|
12/4/2019
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.35
|
23.45
|
23.48
|
8.09
|
6,117,700
|
|
|
12/3/2019
|
+0.50 / +2.18%
|
22.95
|
23.70
|
22.70
|
23.45
|
23.38
|
8.09
|
11,284,390
|
|
|
12/2/2019
|
+0.10 / +0.44%
|
22.85
|
23.20
|
22.85
|
22.95
|
23.02
|
7.91
|
9,096,550
|
|
|
11/29/2019
|
+0.25 / +1.11%
|
22.60
|
22.95
|
22.45
|
22.85
|
22.74
|
7.88
|
6,641,320
|
|
|
11/28/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.45
|
22.60
|
22.54
|
7.79
|
5,706,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|