Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/14/2020	+0.35 / +1.25%	27.95	28.35	27.80	28.35	28.05	10.67	16,541,110
10/13/2020	-0.25 / -0.88%	28.20	28.25	27.90	28.00	28.05	10.54	10,665,790
10/12/2020	-0.25 / -0.88%	28.65	28.75	28.05	28.25	28.39	10.63	14,258,740
10/9/2020	+0.40 / +1.42%	28.20	28.70	28.00	28.50	28.39	10.73	9,614,570
10/8/2020	+0.30 / +1.08%	28.00	28.10	27.70	28.10	27.88	10.58	20,529,670
10/7/2020	-0.45 / -1.59%	28.10	28.30	27.80	27.80	28.12	10.46	15,982,970
10/6/2020	+0.90 / +3.29%	27.45	28.25	27.20	28.25	27.78	10.63	23,609,700
10/5/2020	+0.65 / +2.43%	26.85	27.40	26.85	27.35	27.15	10.29	12,791,350
10/2/2020	-0.30 / -1.11%	27.05	27.25	26.00	26.70	26.76	10.05	20,467,970
10/1/2020	+0.60 / +2.27%	26.60	27.20	26.50	27.00	26.84	10.16	17,161,730
9/30/2020	+0.05 / +0.19%	26.35	26.55	26.10	26.40	26.34	9.94	12,985,480
9/29/2020	-0.05 / -0.19%	26.45	26.80	26.35	26.35	26.54	9.92	18,556,820
9/28/2020	+0.65 / +2.52%	25.80	26.40	25.70	26.40	26.00	9.94	17,853,130
9/25/2020	+0.10 / +0.39%	25.80	25.80	25.50	25.75	25.66	9.69	10,394,210
9/24/2020	-0.15 / -0.58%	25.70	25.90	25.50	25.65	25.71	9.65	12,435,190
9/23/2020	+0.25 / +0.98%	25.65	25.90	25.55	25.80	25.73	9.71	12,654,480
9/22/2020	-0.15 / -0.58%	25.50	25.70	25.40	25.55	25.55	9.62	15,455,880
9/21/2020	0.00 / 0.00%	25.90	25.95	25.60	25.70	25.76	9.67	11,743,470
9/18/2020	+0.30 / +1.18%	25.55	25.70	25.50	25.70	25.58	9.67	12,735,700
9/17/2020	+0.70 / +2.83%	24.75	25.50	24.70	25.40	25.24	9.56	27,237,610
9/16/2020	0.00 / 0.00%	24.75	24.80	24.60	24.70	24.69	9.30	6,987,240
9/15/2020	+0.10 / +0.41%	24.75	24.95	24.65	24.70	24.82	9.30	9,059,250
9/14/2020	+0.15 / +0.61%	24.50	24.75	24.50	24.60	24.60	9.26	12,723,310
9/11/2020	-0.10 / -0.41%	24.55	24.65	24.45	24.45	24.53	9.20	11,672,440
9/10/2020	+0.05 / +0.20%	24.70	24.85	24.50	24.55	24.60	9.24	14,406,250
9/9/2020	-0.15 / -0.61%	24.40	24.95	24.35	24.50	24.58	9.22	19,632,380
9/8/2020	+0.15 / +0.61%	24.60	24.70	24.45	24.65	24.54	9.28	12,580,113
9/7/2020	-0.45 / -1.80%	25.00	25.10	24.50	24.50	24.77	9.22	14,431,650
9/4/2020	-0.05 / -0.20%	24.65	25.10	24.65	24.95	24.90	9.39	19,125,390
9/3/2020	+0.20 / +0.81%	25.00	25.20	24.90	25.00	25.01	9.41	14,646,934

<<Previous 30 days Next 30 days>>

HPG News

19/12	Hoa Phat Group breaks ground on $380M railway rail-special steel plant in Quảng Ngãi
11/07	HPG: Hòa Phát reported 5 million tonnes in sales during first half of 2025
29/04	HPG: Change in the content of Business Registration Confirmation
24/04	HPG: Explanation for the consolidated financial statements in 2024
22/04	HPG: Update charter