|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
-0.15/-0.55%
3:05:03 PM
|
|
|
|
Closing price on 12/5/2019
|
|
| Open |
23.35 |
| High |
23.45 |
| Low |
23.05 |
| Volume |
5,267,270 |
| Split-adjusted Price |
9.56 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
-0.35 / -1.49%
|
23.35
|
23.45
|
23.05
|
23.10
|
23.25
|
9.56
|
5,267,270
|
|
|
12/4/2019
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.35
|
23.45
|
23.48
|
9.70
|
6,117,700
|
|
|
12/3/2019
|
+0.50 / +2.18%
|
22.95
|
23.70
|
22.70
|
23.45
|
23.38
|
9.70
|
11,284,390
|
|
|
12/2/2019
|
+0.10 / +0.44%
|
22.85
|
23.20
|
22.85
|
22.95
|
23.02
|
9.50
|
9,096,550
|
|
|
11/29/2019
|
+0.25 / +1.11%
|
22.60
|
22.95
|
22.45
|
22.85
|
22.74
|
9.46
|
6,641,320
|
|
|
11/28/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.45
|
22.60
|
22.54
|
9.35
|
5,706,940
|
|
|
11/27/2019
|
-0.05 / -0.22%
|
22.75
|
22.80
|
22.55
|
22.60
|
22.66
|
9.35
|
3,524,960
|
|
|
11/26/2019
|
+0.40 / +1.80%
|
22.35
|
22.80
|
22.35
|
22.65
|
22.63
|
9.37
|
8,352,683
|
|
|
11/25/2019
|
+0.15 / +0.68%
|
22.15
|
22.35
|
22.00
|
22.25
|
22.19
|
9.21
|
6,345,870
|
|
|
11/22/2019
|
+0.10 / +0.45%
|
22.20
|
22.35
|
22.00
|
22.10
|
22.20
|
9.15
|
6,265,620
|
|
|
11/21/2019
|
-0.40 / -1.79%
|
22.30
|
22.35
|
22.00
|
22.00
|
22.11
|
9.10
|
9,519,606
|
|
|
11/20/2019
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.25
|
22.40
|
22.45
|
9.27
|
7,373,150
|
|
|
11/19/2019
|
-0.10 / -0.44%
|
22.95
|
22.95
|
22.70
|
22.80
|
22.81
|
9.44
|
18,729,634
|
|
|
11/18/2019
|
+0.25 / +1.10%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.87
|
9.48
|
4,195,760
|
|
|
11/15/2019
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.55
|
22.65
|
22.70
|
9.37
|
4,263,980
|
|
|
11/14/2019
|
0.00 / 0.00%
|
22.65
|
22.85
|
22.50
|
22.65
|
22.67
|
9.37
|
5,606,590
|
|
|
11/13/2019
|
-0.35 / -1.52%
|
23.10
|
23.15
|
22.65
|
22.65
|
22.90
|
9.37
|
6,663,316
|
|
|
11/12/2019
|
+0.20 / +0.88%
|
22.75
|
23.10
|
22.55
|
23.00
|
22.89
|
9.52
|
7,126,830
|
|
|
11/11/2019
|
+0.10 / +0.44%
|
22.60
|
23.10
|
22.60
|
22.80
|
22.92
|
9.44
|
8,821,180
|
|
|
11/8/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.64
|
9.39
|
5,827,050
|
|
|
11/7/2019
|
+0.70 / +3.18%
|
22.15
|
22.75
|
22.10
|
22.70
|
22.50
|
9.39
|
14,467,350
|
|
|
11/6/2019
|
+0.10 / +0.46%
|
22.00
|
22.15
|
21.95
|
22.00
|
22.06
|
9.10
|
5,545,660
|
|
|
11/5/2019
|
+0.15 / +0.69%
|
21.80
|
22.15
|
21.75
|
21.90
|
21.99
|
9.06
|
6,382,860
|
|
|
11/4/2019
|
-0.15 / -0.68%
|
22.10
|
22.20
|
21.70
|
21.75
|
21.85
|
9.00
|
7,105,110
|
|
|
11/1/2019
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.80
|
21.90
|
21.97
|
9.06
|
4,713,970
|
|
|
10/31/2019
|
-0.20 / -0.91%
|
22.00
|
22.05
|
21.70
|
21.80
|
21.83
|
9.02
|
7,424,680
|
|
|
10/30/2019
|
-0.20 / -0.90%
|
22.25
|
22.25
|
22.00
|
22.00
|
22.11
|
9.10
|
3,066,190
|
|
|
10/29/2019
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.10
|
22.20
|
22.31
|
9.19
|
5,878,540
|
|
|
10/28/2019
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.65
|
22.20
|
22.04
|
9.19
|
9,943,840
|
|
|
10/25/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.75
|
21.80
|
21.83
|
9.02
|
2,712,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|