Monday, December 23, 2024 8:42:50 PM - 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 10/15/2020
29.05 +0.70/+2.47%
Open 30.00
High 30.00
Low 29.05
Volume 30,695,160
Split-adjusted Price 14.69

Create Alert at: 26 28 29 ...
HPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/15/2020 +0.70 / +2.47% 30.00 30.00 29.05 29.05 29.58 14.69 30,695,160
10/14/2020 +0.35 / +1.25% 27.95 28.35 27.80 28.35 28.05 14.34 16,541,110
10/13/2020 -0.25 / -0.88% 28.20 28.25 27.90 28.00 28.05 14.16 10,665,790
10/12/2020 -0.25 / -0.88% 28.65 28.75 28.05 28.25 28.39 14.29 14,258,740
10/9/2020 +0.40 / +1.42% 28.20 28.70 28.00 28.50 28.39 14.42 9,614,570
10/8/2020 +0.30 / +1.08% 28.00 28.10 27.70 28.10 27.88 14.21 20,529,670
10/7/2020 -0.45 / -1.59% 28.10 28.30 27.80 27.80 28.12 14.06 15,982,970
10/6/2020 +0.90 / +3.29% 27.45 28.25 27.20 28.25 27.78 14.29 23,609,700
10/5/2020 +0.65 / +2.43% 26.85 27.40 26.85 27.35 27.15 13.83 12,791,350
10/2/2020 -0.30 / -1.11% 27.05 27.25 26.00 26.70 26.76 13.51 20,467,970
10/1/2020 +0.60 / +2.27% 26.60 27.20 26.50 27.00 26.84 13.66 17,161,730
9/30/2020 +0.05 / +0.19% 26.35 26.55 26.10 26.40 26.34 13.35 12,985,480
9/29/2020 -0.05 / -0.19% 26.45 26.80 26.35 26.35 26.54 13.33 18,556,820
9/28/2020 +0.65 / +2.52% 25.80 26.40 25.70 26.40 26.00 13.35 17,853,130
9/25/2020 +0.10 / +0.39% 25.80 25.80 25.50 25.75 25.66 13.03 10,394,210
9/24/2020 -0.15 / -0.58% 25.70 25.90 25.50 25.65 25.71 12.98 12,435,190
9/23/2020 +0.25 / +0.98% 25.65 25.90 25.55 25.80 25.73 13.05 12,654,480
9/22/2020 -0.15 / -0.58% 25.50 25.70 25.40 25.55 25.55 12.92 15,455,880
9/21/2020 0.00 / 0.00% 25.90 25.95 25.60 25.70 25.76 13.00 11,743,470
9/18/2020 +0.30 / +1.18% 25.55 25.70 25.50 25.70 25.58 13.00 12,735,700
9/17/2020 +0.70 / +2.83% 24.75 25.50 24.70 25.40 25.24 12.85 27,237,610
9/16/2020 0.00 / 0.00% 24.75 24.80 24.60 24.70 24.69 12.49 6,987,240
9/15/2020 +0.10 / +0.41% 24.75 24.95 24.65 24.70 24.82 12.49 9,059,250
9/14/2020 +0.15 / +0.61% 24.50 24.75 24.50 24.60 24.60 12.44 12,723,310
9/11/2020 -0.10 / -0.41% 24.55 24.65 24.45 24.45 24.53 12.37 11,672,440
9/10/2020 +0.05 / +0.20% 24.70 24.85 24.50 24.55 24.60 12.42 14,406,250
9/9/2020 -0.15 / -0.61% 24.40 24.95 24.35 24.50 24.58 12.39 19,632,380
9/8/2020 +0.15 / +0.61% 24.60 24.70 24.45 24.65 24.54 12.47 12,580,113
9/7/2020 -0.45 / -1.80% 25.00 25.10 24.50 24.50 24.77 12.39 14,431,650
9/4/2020 -0.05 / -0.20% 24.65 25.10 24.65 24.95 24.90 12.62 19,125,390
HPG News
16:12 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.