|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.50
-0.35/-1.35%
3:10:01 PM
|
|
|
|
Closing price on 12/25/2024
|
|
| Open |
26.75 |
| High |
27.15 |
| Low |
26.75 |
| Volume |
19,634,326 |
| Split-adjusted Price |
27.15 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2024
|
+0.45 / +1.69%
|
26.75
|
27.15
|
26.75
|
27.15
|
27.02
|
27.15
|
19,634,326
|
|
|
12/24/2024
|
-0.30 / -1.11%
|
26.90
|
26.90
|
26.60
|
26.70
|
26.75
|
26.70
|
14,495,426
|
|
|
12/23/2024
|
+0.30 / +1.12%
|
26.75
|
27.05
|
26.75
|
27.00
|
26.87
|
27.00
|
13,408,866
|
|
|
12/20/2024
|
-0.15 / -0.56%
|
26.85
|
26.95
|
26.70
|
26.70
|
26.81
|
26.70
|
13,990,933
|
|
|
12/19/2024
|
-0.50 / -1.83%
|
27.00
|
27.15
|
26.80
|
26.85
|
26.94
|
26.85
|
35,259,336
|
|
|
12/18/2024
|
+0.35 / +1.30%
|
27.00
|
27.35
|
26.95
|
27.35
|
27.14
|
27.35
|
16,439,097
|
|
|
12/17/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.85
|
27.00
|
26.96
|
27.00
|
13,820,439
|
|
|
12/16/2024
|
-0.20 / -0.74%
|
27.20
|
27.35
|
26.85
|
27.00
|
27.03
|
27.00
|
19,567,782
|
|
|
12/13/2024
|
-0.30 / -1.09%
|
27.30
|
27.40
|
27.10
|
27.20
|
27.27
|
27.20
|
18,575,489
|
|
|
12/12/2024
|
-0.25 / -0.90%
|
27.75
|
27.90
|
27.35
|
27.50
|
27.62
|
27.50
|
21,420,145
|
|
|
12/11/2024
|
-0.15 / -0.54%
|
27.90
|
28.15
|
27.60
|
27.75
|
27.86
|
27.75
|
17,571,559
|
|
|
12/10/2024
|
+0.25 / +0.90%
|
27.70
|
28.20
|
27.60
|
27.90
|
27.93
|
27.90
|
34,226,323
|
|
|
12/9/2024
|
+0.05 / +0.18%
|
27.65
|
27.90
|
27.50
|
27.65
|
27.67
|
27.65
|
16,348,731
|
|
|
12/6/2024
|
-0.25 / -0.90%
|
27.85
|
27.90
|
27.50
|
27.60
|
27.65
|
27.60
|
25,678,301
|
|
|
12/5/2024
|
+1.15 / +4.31%
|
26.70
|
27.85
|
26.40
|
27.85
|
27.28
|
27.85
|
49,146,701
|
|
|
12/4/2024
|
-0.30 / -1.11%
|
26.85
|
26.85
|
26.65
|
26.70
|
26.75
|
26.70
|
12,898,500
|
|
|
12/3/2024
|
+0.10 / +0.37%
|
26.85
|
27.00
|
26.60
|
27.00
|
26.81
|
27.00
|
19,844,800
|
|
|
12/2/2024
|
+0.15 / +0.56%
|
26.95
|
27.15
|
26.75
|
26.90
|
26.95
|
26.90
|
20,478,407
|
|
|
11/29/2024
|
+0.35 / +1.33%
|
26.45
|
26.75
|
26.30
|
26.75
|
26.60
|
26.75
|
21,016,000
|
|
|
11/28/2024
|
+0.10 / +0.38%
|
26.45
|
26.75
|
26.30
|
26.40
|
26.54
|
26.40
|
16,436,002
|
|
|
11/27/2024
|
-0.05 / -0.19%
|
26.35
|
26.45
|
26.10
|
26.30
|
26.24
|
26.30
|
14,661,600
|
|
|
11/26/2024
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.20
|
26.35
|
26.39
|
26.35
|
14,565,700
|
|
|
11/25/2024
|
+0.20 / +0.77%
|
26.10
|
26.30
|
26.05
|
26.30
|
26.19
|
26.30
|
18,869,401
|
|
|
11/22/2024
|
+0.25 / +0.97%
|
25.90
|
26.25
|
25.85
|
26.10
|
26.12
|
26.10
|
18,451,400
|
|
|
11/21/2024
|
+0.25 / +0.98%
|
25.65
|
25.95
|
25.55
|
25.85
|
25.76
|
25.85
|
18,112,600
|
|
|
11/20/2024
|
+0.15 / +0.59%
|
25.40
|
26.00
|
25.25
|
25.60
|
25.65
|
25.60
|
23,710,500
|
|
|
11/19/2024
|
-0.35 / -1.36%
|
25.85
|
26.00
|
25.45
|
25.45
|
25.60
|
25.45
|
16,292,800
|
|
|
11/18/2024
|
-0.10 / -0.39%
|
26.00
|
26.05
|
25.50
|
25.80
|
25.75
|
25.80
|
22,084,400
|
|
|
11/15/2024
|
-0.40 / -1.52%
|
26.30
|
26.35
|
25.90
|
25.90
|
26.11
|
25.90
|
28,054,300
|
|
|
11/14/2024
|
-0.75 / -2.77%
|
27.05
|
27.10
|
26.30
|
26.30
|
26.64
|
26.30
|
26,964,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|