|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.95
-0.40/-1.46%
11:45:01 AM
|
|
|
|
Closing price on 11/21/2023
|
|
| Open |
27.00 |
| High |
27.50 |
| Low |
26.95 |
| Volume |
26,772,700 |
| Split-adjusted Price |
24.59 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2023
|
+0.40 / +1.50%
|
27.00
|
27.50
|
26.95
|
27.05
|
27.18
|
24.59
|
26,772,700
|
|
|
11/20/2023
|
+0.15 / +0.57%
|
26.10
|
26.90
|
26.10
|
26.65
|
26.42
|
24.23
|
18,250,000
|
|
|
11/17/2023
|
-0.70 / -2.57%
|
27.20
|
27.40
|
26.30
|
26.50
|
26.83
|
24.09
|
43,368,900
|
|
|
11/16/2023
|
+0.20 / +0.74%
|
26.85
|
27.20
|
26.80
|
27.20
|
26.95
|
24.73
|
16,331,000
|
|
|
11/15/2023
|
0.00 / 0.00%
|
27.55
|
27.80
|
27.00
|
27.00
|
27.35
|
24.55
|
34,793,000
|
|
|
11/14/2023
|
-0.20 / -0.74%
|
27.40
|
27.50
|
26.70
|
27.00
|
27.01
|
24.55
|
24,170,000
|
|
|
11/13/2023
|
+0.70 / +2.64%
|
26.50
|
27.60
|
26.50
|
27.20
|
27.22
|
24.73
|
44,047,300
|
|
|
11/10/2023
|
-0.20 / -0.75%
|
26.40
|
27.10
|
26.35
|
26.50
|
26.65
|
24.09
|
29,080,100
|
|
|
11/9/2023
|
-0.25 / -0.93%
|
26.95
|
27.40
|
26.60
|
26.70
|
26.98
|
24.27
|
31,361,600
|
|
|
11/8/2023
|
+1.15 / +4.46%
|
25.80
|
26.95
|
25.60
|
26.95
|
26.36
|
24.50
|
35,518,700
|
|
|
11/7/2023
|
+0.05 / +0.19%
|
25.80
|
26.20
|
25.45
|
25.80
|
25.76
|
23.45
|
19,881,700
|
|
|
11/6/2023
|
+0.65 / +2.59%
|
25.35
|
25.90
|
25.20
|
25.75
|
25.61
|
23.41
|
47,070,500
|
|
|
11/3/2023
|
-0.15 / -0.59%
|
25.40
|
25.50
|
24.75
|
25.10
|
25.12
|
22.82
|
20,498,300
|
|
|
11/2/2023
|
+1.30 / +5.43%
|
24.20
|
25.60
|
24.10
|
25.25
|
24.82
|
22.95
|
27,571,800
|
|
|
11/1/2023
|
+0.95 / +4.13%
|
23.00
|
23.95
|
22.95
|
23.95
|
23.38
|
21.77
|
35,559,800
|
|
|
10/31/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.13
|
20.91
|
20,972,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|