|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.70
-0.15/-0.56%
3:05:01 PM
|
|
|
|
Closing price on 11/3/2022
|
|
| Open |
15.25 |
| High |
15.45 |
| Low |
15.10 |
| Volume |
20,629,700 |
| Split-adjusted Price |
13.82 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/4/2022
|
-0.90 / -4.56%
|
20.10
|
20.25
|
18.65
|
18.85
|
19.40
|
17.14
|
32,115,400
|
|
|
10/3/2022
|
-1.45 / -6.84%
|
21.20
|
21.20
|
19.75
|
19.75
|
20.23
|
17.95
|
34,133,600
|
|
|
9/30/2022
|
-0.45 / -2.08%
|
21.50
|
21.65
|
20.70
|
21.20
|
21.16
|
19.27
|
23,369,500
|
|
|
9/29/2022
|
-0.15 / -0.69%
|
22.15
|
22.30
|
21.65
|
21.65
|
21.95
|
19.68
|
10,331,300
|
|
|
9/28/2022
|
-0.60 / -2.68%
|
22.20
|
22.45
|
21.60
|
21.80
|
22.12
|
19.82
|
14,067,800
|
|
|
9/27/2022
|
0.00 / 0.00%
|
22.45
|
22.50
|
22.10
|
22.40
|
22.37
|
20.36
|
9,591,600
|
|
|
9/26/2022
|
-0.30 / -1.32%
|
22.45
|
22.60
|
21.85
|
22.40
|
22.16
|
20.36
|
26,407,400
|
|
|
9/23/2022
|
-0.30 / -1.30%
|
23.05
|
23.20
|
22.70
|
22.70
|
23.00
|
20.64
|
15,367,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|