Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.90
-0.10/-0.37%
3:05:02 PM
|
|
|
Closing price on 2/21/2024
|
|
Open |
29.10 |
High |
29.15 |
Low |
28.70 |
Volume |
32,837,600 |
Split-adjusted Price |
26.18 |
|
|
HPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
-0.40 / -1.37%
|
29.10
|
29.15
|
28.70
|
28.80
|
28.91
|
26.18
|
32,837,600
|
|
2/20/2024
|
0.00 / 0.00%
|
29.20
|
29.35
|
29.05
|
29.20
|
29.15
|
26.55
|
21,739,700
|
|
2/19/2024
|
+0.60 / +2.10%
|
28.65
|
29.40
|
28.45
|
29.20
|
28.93
|
26.55
|
47,187,940
|
|
2/16/2024
|
-0.10 / -0.35%
|
28.75
|
28.80
|
28.60
|
28.60
|
28.66
|
26.00
|
17,567,800
|
|
2/15/2024
|
+0.55 / +1.95%
|
28.30
|
28.90
|
28.25
|
28.70
|
28.67
|
26.09
|
37,489,800
|
|
2/7/2024
|
+0.10 / +0.36%
|
28.05
|
28.30
|
28.05
|
28.15
|
28.19
|
25.59
|
13,808,300
|
|
2/6/2024
|
+0.05 / +0.18%
|
28.15
|
28.25
|
28.00
|
28.05
|
28.11
|
25.50
|
15,315,500
|
|
2/5/2024
|
+0.10 / +0.36%
|
27.90
|
28.30
|
27.90
|
28.00
|
28.10
|
25.45
|
16,271,201
|
|
2/2/2024
|
+0.05 / +0.18%
|
27.70
|
28.10
|
27.70
|
27.90
|
27.95
|
25.36
|
15,092,200
|
|
2/1/2024
|
+0.10 / +0.36%
|
27.75
|
28.10
|
27.70
|
27.85
|
27.89
|
25.32
|
10,636,100
|
|
1/31/2024
|
-0.25 / -0.89%
|
27.95
|
28.10
|
27.75
|
27.75
|
27.91
|
25.23
|
25,296,900
|
|
1/30/2024
|
0.00 / 0.00%
|
28.00
|
28.10
|
27.85
|
28.00
|
27.98
|
25.45
|
17,621,200
|
|
1/29/2024
|
-0.35 / -1.23%
|
28.35
|
28.40
|
28.00
|
28.00
|
28.13
|
25.45
|
21,859,000
|
|
1/26/2024
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.25
|
28.35
|
28.36
|
25.77
|
21,640,300
|
|
1/25/2024
|
0.00 / 0.00%
|
28.25
|
28.40
|
28.00
|
28.25
|
28.22
|
25.68
|
15,727,000
|
|
1/24/2024
|
-0.10 / -0.35%
|
28.30
|
28.50
|
28.25
|
28.25
|
28.36
|
25.68
|
16,418,900
|
|
1/23/2024
|
+0.05 / +0.18%
|
28.45
|
28.50
|
28.25
|
28.35
|
28.32
|
25.77
|
25,318,300
|
|
1/22/2024
|
+0.50 / +1.80%
|
28.00
|
28.65
|
27.85
|
28.30
|
28.30
|
25.73
|
66,771,300
|
|
1/19/2024
|
+0.15 / +0.54%
|
27.75
|
27.90
|
27.60
|
27.80
|
27.75
|
25.27
|
15,006,900
|
|
1/18/2024
|
0.00 / 0.00%
|
27.70
|
27.85
|
27.60
|
27.65
|
27.70
|
25.14
|
13,034,000
|
|
1/17/2024
|
-0.15 / -0.54%
|
27.85
|
27.95
|
27.65
|
27.65
|
27.81
|
25.14
|
23,596,200
|
|
1/16/2024
|
+0.70 / +2.58%
|
27.10
|
27.80
|
27.05
|
27.80
|
27.46
|
25.27
|
20,767,200
|
|
1/15/2024
|
-0.05 / -0.18%
|
27.20
|
27.45
|
27.10
|
27.10
|
27.29
|
24.64
|
12,620,150
|
|
1/12/2024
|
-0.35 / -1.27%
|
27.35
|
27.45
|
27.05
|
27.15
|
27.23
|
24.68
|
28,841,500
|
|
1/11/2024
|
+0.15 / +0.55%
|
27.45
|
27.65
|
27.40
|
27.50
|
27.54
|
25.00
|
15,339,900
|
|
1/10/2024
|
-0.35 / -1.26%
|
27.70
|
27.75
|
27.25
|
27.35
|
27.47
|
24.86
|
32,696,500
|
|
1/9/2024
|
-0.15 / -0.54%
|
27.90
|
27.95
|
27.50
|
27.70
|
27.73
|
25.18
|
29,840,900
|
|
1/8/2024
|
+0.05 / +0.18%
|
27.95
|
28.25
|
27.85
|
27.85
|
28.05
|
25.32
|
32,914,400
|
|
1/5/2024
|
+0.05 / +0.18%
|
27.75
|
27.90
|
27.55
|
27.80
|
27.72
|
25.27
|
17,387,400
|
|
1/4/2024
|
-0.05 / -0.18%
|
27.80
|
28.10
|
27.70
|
27.75
|
27.90
|
25.23
|
39,592,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|