Friday, November 1, 2024 5:58:27 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
26.90 -0.10/-0.37%
3:05:02 PM
Closing price on 11/24/2023
26.40 +0.55/+2.13%
Open 26.00
High 26.40
Low 25.55
Volume 26,228,500
Split-adjusted Price 24.00

Create Alert at: 25 27 28 ...
HPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/24/2023 +0.55 / +2.13% 26.00 26.40 25.55 26.40 25.92 24.00 26,228,500
11/23/2023 -1.35 / -4.96% 27.30 27.35 25.85 25.85 26.68 23.50 21,804,500
11/22/2023 +0.15 / +0.55% 27.00 27.20 26.90 27.20 27.04 24.73 17,945,500
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
HPG News
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
05/09 HPG: Explanation for audited financial statements in 06 months of 2024
16/08 HPG: Notification affiliated person trade
Related Companies
Volume Price Change
BCA  19,000 10.50 0.00%
BVG  0 2.20 0.00%
DTL  110,100 12.70 0.00%
HMG  0 11.60 0.00%
HSG  5,818,700 20.25 -0.49%
ITQ  134,100 2.80 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.