|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.90
+0.05/+0.19%
1:45:01 PM
|
|
|
|
Closing price on 11/15/2022
|
|
| Open |
12.00 |
| High |
12.55 |
| Low |
12.00 |
| Volume |
44,416,800 |
| Split-adjusted Price |
11.36 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2022
|
+0.30 / +2.46%
|
12.00
|
12.55
|
12.00
|
12.50
|
12.32
|
11.36
|
44,416,800
|
|
|
11/14/2022
|
-0.10 / -0.81%
|
12.15
|
12.45
|
11.85
|
12.20
|
12.15
|
11.09
|
60,270,100
|
|
|
11/11/2022
|
+0.20 / +1.65%
|
12.30
|
12.65
|
12.00
|
12.30
|
12.35
|
11.18
|
63,839,100
|
|
|
11/10/2022
|
-0.90 / -6.92%
|
12.70
|
12.80
|
12.10
|
12.10
|
12.24
|
11.00
|
79,819,500
|
|
|
11/9/2022
|
-0.15 / -1.14%
|
13.20
|
13.60
|
12.95
|
13.00
|
13.28
|
11.82
|
32,786,100
|
|
|
11/8/2022
|
-0.55 / -4.01%
|
13.10
|
13.70
|
13.00
|
13.15
|
13.27
|
11.95
|
46,273,800
|
|
|
11/7/2022
|
-0.95 / -6.48%
|
14.55
|
14.80
|
13.70
|
13.70
|
14.06
|
12.45
|
39,953,100
|
|
|
11/4/2022
|
-0.55 / -3.62%
|
15.00
|
15.15
|
14.50
|
14.65
|
14.74
|
13.32
|
43,889,600
|
|
|
11/3/2022
|
-0.15 / -0.98%
|
15.25
|
15.45
|
15.10
|
15.20
|
15.25
|
13.82
|
20,629,700
|
|
|
11/2/2022
|
+0.35 / +2.33%
|
15.00
|
15.70
|
15.00
|
15.35
|
15.33
|
13.95
|
40,121,700
|
|
|
11/1/2022
|
-0.65 / -4.15%
|
15.75
|
16.00
|
14.80
|
15.00
|
15.26
|
13.64
|
81,552,300
|
|
|
10/31/2022
|
-1.15 / -6.85%
|
15.65
|
16.00
|
15.65
|
15.65
|
15.68
|
14.23
|
66,353,200
|
|
|
10/28/2022
|
-0.60 / -3.45%
|
17.40
|
17.65
|
16.80
|
16.80
|
17.08
|
15.27
|
31,404,900
|
|
|
10/27/2022
|
+0.50 / +2.96%
|
16.95
|
17.60
|
16.90
|
17.40
|
17.24
|
15.82
|
21,366,800
|
|
|
10/26/2022
|
-0.20 / -1.17%
|
17.00
|
17.40
|
16.85
|
16.90
|
17.04
|
15.36
|
12,022,500
|
|
|
10/25/2022
|
+0.70 / +4.27%
|
16.40
|
17.50
|
16.05
|
17.10
|
16.81
|
15.55
|
31,189,500
|
|
|
10/24/2022
|
-0.50 / -2.96%
|
17.00
|
17.05
|
16.20
|
16.40
|
16.59
|
14.91
|
28,145,800
|
|
|
10/21/2022
|
-1.20 / -6.63%
|
18.30
|
18.30
|
16.90
|
16.90
|
17.22
|
15.36
|
45,155,900
|
|
|
10/20/2022
|
-0.30 / -1.63%
|
18.35
|
18.60
|
18.05
|
18.10
|
18.20
|
16.45
|
26,033,000
|
|
|
10/19/2022
|
-0.45 / -2.39%
|
18.85
|
18.85
|
18.35
|
18.40
|
18.55
|
16.73
|
20,235,600
|
|
|
10/18/2022
|
-0.40 / -2.08%
|
19.50
|
19.70
|
18.70
|
18.85
|
19.12
|
17.14
|
28,506,600
|
|
|
10/17/2022
|
-0.20 / -1.03%
|
19.25
|
19.35
|
18.90
|
19.25
|
19.06
|
17.50
|
22,831,850
|
|
|
10/14/2022
|
-0.05 / -0.26%
|
19.75
|
19.90
|
19.30
|
19.45
|
19.57
|
17.68
|
23,588,600
|
|
|
10/13/2022
|
+0.80 / +4.28%
|
18.80
|
19.60
|
18.55
|
19.50
|
19.07
|
17.73
|
24,463,100
|
|
|
10/12/2022
|
+1.20 / +6.86%
|
17.80
|
18.70
|
17.50
|
18.70
|
18.40
|
17.00
|
28,996,700
|
|
|
10/11/2022
|
-0.85 / -4.63%
|
18.40
|
18.40
|
17.35
|
17.50
|
17.79
|
15.91
|
26,759,700
|
|
|
10/10/2022
|
+0.75 / +4.26%
|
17.30
|
18.60
|
17.20
|
18.35
|
18.03
|
16.68
|
25,181,300
|
|
|
10/7/2022
|
-0.40 / -2.22%
|
17.65
|
17.80
|
17.05
|
17.60
|
17.40
|
16.00
|
37,232,300
|
|
|
10/6/2022
|
-1.20 / -6.25%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.36
|
16.36
|
37,610,800
|
|
|
10/5/2022
|
+0.35 / +1.86%
|
19.20
|
19.35
|
18.85
|
19.20
|
19.07
|
17.45
|
25,667,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|