|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.95
-0.40/-1.46%
11:55:45 AM
|
|
|
|
Closing price on 11/7/2023
|
|
| Open |
25.80 |
| High |
26.20 |
| Low |
25.45 |
| Volume |
19,881,700 |
| Split-adjusted Price |
23.45 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:46 AM
|
|
|
|
|