|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.90
-0.10/-0.38%
3:09:13 PM
|
|
|
|
Closing price on 2/28/2020
|
|
| Open |
22.55 |
| High |
22.80 |
| Low |
22.25 |
| Volume |
6,801,970 |
| Split-adjusted Price |
7.71 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2020
|
-0.60 / -2.61%
|
22.55
|
22.80
|
22.25
|
22.35
|
22.44
|
7.71
|
6,801,970
|
|
|
2/27/2020
|
+0.20 / +0.88%
|
22.70
|
23.05
|
22.70
|
22.95
|
22.94
|
7.91
|
4,435,920
|
|
|
2/26/2020
|
-0.35 / -1.52%
|
22.75
|
23.00
|
22.70
|
22.75
|
22.81
|
7.85
|
4,502,880
|
|
|
2/25/2020
|
+0.40 / +1.76%
|
22.60
|
23.10
|
22.60
|
23.10
|
22.88
|
7.97
|
5,521,830
|
|
|
2/24/2020
|
-0.85 / -3.61%
|
22.75
|
23.15
|
22.70
|
22.70
|
22.89
|
7.83
|
13,241,454
|
|
|
2/21/2020
|
-0.20 / -0.84%
|
23.75
|
23.80
|
23.50
|
23.55
|
23.63
|
8.12
|
4,633,960
|
|
|
2/20/2020
|
+0.50 / +2.15%
|
23.45
|
23.75
|
23.25
|
23.75
|
23.47
|
8.19
|
5,425,250
|
|
|
2/19/2020
|
-0.05 / -0.21%
|
23.30
|
23.45
|
23.10
|
23.25
|
23.26
|
8.02
|
7,996,650
|
|
|
2/18/2020
|
-0.45 / -1.89%
|
23.85
|
23.85
|
23.30
|
23.30
|
23.50
|
8.04
|
7,556,030
|
|
|
2/17/2020
|
+0.05 / +0.21%
|
23.70
|
23.85
|
23.60
|
23.75
|
23.74
|
8.19
|
2,743,840
|
|
|
2/14/2020
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.35
|
23.70
|
23.61
|
8.17
|
7,702,290
|
|
|
2/13/2020
|
-0.10 / -0.42%
|
23.75
|
23.90
|
23.60
|
23.70
|
23.72
|
8.17
|
6,486,850
|
|
|
2/12/2020
|
+0.20 / +0.85%
|
23.50
|
24.15
|
23.45
|
23.80
|
23.82
|
8.21
|
9,852,500
|
|
|
2/11/2020
|
-0.75 / -3.08%
|
24.45
|
24.60
|
23.45
|
23.60
|
23.97
|
8.14
|
12,651,620
|
|
|
2/10/2020
|
0.00 / 0.00%
|
24.00
|
24.65
|
23.95
|
24.35
|
24.36
|
8.40
|
5,779,930
|
|
|
2/7/2020
|
-0.85 / -3.37%
|
25.20
|
25.30
|
24.20
|
24.35
|
24.70
|
8.40
|
8,145,840
|
|
|
2/6/2020
|
+0.75 / +3.07%
|
24.35
|
25.20
|
24.30
|
25.20
|
24.91
|
8.69
|
9,432,250
|
|
|
2/5/2020
|
-0.15 / -0.61%
|
24.85
|
25.00
|
24.20
|
24.45
|
24.60
|
8.43
|
7,948,550
|
|
|
2/4/2020
|
+0.05 / +0.20%
|
24.65
|
24.80
|
24.10
|
24.60
|
24.59
|
8.48
|
11,672,590
|
|
|
2/3/2020
|
+0.45 / +1.87%
|
23.30
|
24.80
|
22.70
|
24.55
|
23.60
|
8.47
|
12,579,180
|
|
|
1/31/2020
|
-1.20 / -4.74%
|
25.00
|
25.30
|
24.10
|
24.10
|
24.81
|
8.31
|
11,221,470
|
|
|
1/30/2020
|
-1.00 / -3.80%
|
25.55
|
25.90
|
24.95
|
25.30
|
25.43
|
8.72
|
13,554,490
|
|
|
1/22/2020
|
+0.45 / +1.74%
|
25.85
|
26.40
|
25.85
|
26.30
|
26.16
|
9.07
|
9,659,900
|
|
|
1/21/2020
|
+0.35 / +1.37%
|
25.75
|
26.00
|
25.55
|
25.85
|
25.79
|
8.91
|
6,385,280
|
|
|
1/20/2020
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.70
|
25.50
|
25.08
|
8.79
|
6,258,590
|
|
|
1/17/2020
|
-0.30 / -1.19%
|
25.30
|
25.65
|
24.90
|
25.00
|
25.28
|
8.62
|
6,779,150
|
|
|
1/16/2020
|
+0.15 / +0.60%
|
25.00
|
25.35
|
24.95
|
25.30
|
25.14
|
8.72
|
7,997,030
|
|
|
1/15/2020
|
+0.15 / +0.60%
|
25.05
|
25.35
|
24.90
|
25.15
|
25.18
|
8.67
|
6,651,520
|
|
|
1/14/2020
|
+0.75 / +3.09%
|
24.25
|
25.05
|
24.20
|
25.00
|
24.74
|
8.62
|
9,913,300
|
|
|
1/13/2020
|
+0.05 / +0.21%
|
24.20
|
24.40
|
24.10
|
24.25
|
24.25
|
8.36
|
5,753,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|