Tuesday, December 24, 2024 10:36:26 PM - Markets closed
VN-INDEX 1,260.36 -2.40/-0.19%
HNX-INDEX 228.36 -0.15/-0.07%
UPCOM-INDEX 94.02 +0.30/+0.32%
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
26.70 -0.30/-1.11%
3:05:02 PM
Closing price on 10/30/2023
23.00 -0.35/-1.50%
Open 23.35
High 23.75
Low 23.00
Volume 16,203,500
Split-adjusted Price 20.91

Create Alert at: 25 27 28 ...
HPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/30/2023 -0.35 / -1.50% 23.35 23.75 23.00 23.00 23.41 20.91 16,203,500
10/27/2023 +0.55 / +2.41% 23.25 23.50 22.85 23.35 23.14 21.23 21,751,200
10/26/2023 -1.25 / -5.20% 23.80 23.85 22.60 22.80 23.13 20.73 31,110,601
10/25/2023 +0.05 / +0.21% 24.05 24.60 24.05 24.05 24.35 21.86 12,062,100
10/24/2023 0.00 / 0.00% 24.05 24.40 23.65 24.00 24.04 21.82 9,913,100
10/23/2023 -0.35 / -1.44% 24.35 24.35 23.70 24.00 24.02 21.82 11,978,700
10/20/2023 +0.65 / +2.74% 23.70 24.35 23.35 24.35 23.80 22.14 16,576,100
10/19/2023 -0.30 / -1.25% 24.10 24.20 23.45 23.70 23.77 21.55 20,934,100
10/18/2023 -0.80 / -3.23% 24.80 24.95 23.20 24.00 24.22 21.82 31,519,100
10/17/2023 -0.20 / -0.80% 25.20 25.45 24.80 24.80 25.06 22.55 15,321,500
10/16/2023 -0.75 / -2.91% 25.75 25.80 25.00 25.00 25.31 22.73 16,265,000
10/13/2023 -0.05 / -0.19% 25.60 25.75 25.05 25.75 25.39 23.41 20,448,000
10/12/2023 -0.40 / -1.53% 26.30 26.30 25.60 25.80 25.96 23.45 23,114,300
10/11/2023 +0.20 / +0.77% 26.15 26.25 25.80 26.20 26.01 23.82 13,818,200
10/10/2023 +0.50 / +1.96% 25.70 26.25 25.60 26.00 25.99 23.64 20,145,700
10/9/2023 +0.55 / +2.20% 24.95 25.60 24.95 25.50 25.36 23.18 11,637,850
10/6/2023 +0.05 / +0.20% 24.85 25.30 24.65 24.95 24.92 22.68 20,850,000
10/5/2023 -0.35 / -1.39% 25.40 25.50 24.85 24.90 25.17 22.64 10,524,150
10/4/2023 +0.45 / +1.81% 24.50 25.50 24.00 25.25 24.88 22.95 21,145,200
10/3/2023 -1.40 / -5.34% 26.10 26.10 24.70 24.80 25.22 22.55 40,668,000
10/2/2023 -0.10 / -0.38% 26.30 26.45 26.00 26.20 26.25 23.82 11,880,051
9/29/2023 -0.30 / -1.13% 26.80 26.85 26.25 26.30 26.45 23.91 16,242,100
9/28/2023 +0.10 / +0.38% 26.60 26.85 26.20 26.60 26.56 24.18 17,462,600
9/27/2023 +0.30 / +1.15% 26.15 26.70 26.15 26.50 26.40 24.09 22,287,101
9/26/2023 +0.20 / +0.77% 25.85 26.80 25.85 26.20 26.35 23.82 31,033,600
9/25/2023 -1.30 / -4.76% 27.00 27.50 25.70 26.00 26.42 23.64 36,873,300
9/22/2023 -1.10 / -3.87% 27.75 27.95 26.75 27.30 27.27 24.82 51,375,500
9/21/2023 0.00 / 0.00% 28.40 29.10 28.15 28.40 28.67 25.82 42,961,200
9/20/2023 +0.25 / +0.89% 28.15 28.55 28.05 28.40 28.24 25.82 26,862,700
9/19/2023 +0.55 / +1.99% 28.00 28.15 27.50 28.15 27.83 25.59 22,032,900
HPG News
23/12 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  49,300 12.60 -1.56%
BVG  0 2.20 0.00%
DTL  800 10.10 1.00%
HMG  0 11.60 0.00%
HSG  4,350,300 18.65 0.00%
ITQ  31,000 2.70 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,260.36 -2.40/-0.19%
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.