|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.85
-0.50/-1.83%
3:05:02 PM
|
|
|
|
Closing price on 3/16/2023
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.50 |
| Volume |
30,247,400 |
| Split-adjusted Price |
18.95 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2023
|
-0.45 / -2.11%
|
21.00
|
21.10
|
20.50
|
20.85
|
20.70
|
18.95
|
30,247,400
|
|
|
3/15/2023
|
+1.00 / +4.93%
|
20.80
|
21.30
|
20.60
|
21.30
|
20.91
|
19.36
|
27,456,500
|
|
|
3/14/2023
|
-0.80 / -3.79%
|
21.05
|
21.10
|
20.20
|
20.30
|
20.53
|
18.45
|
30,915,700
|
|
|
3/13/2023
|
-0.20 / -0.94%
|
21.05
|
21.40
|
20.90
|
21.10
|
21.10
|
19.18
|
21,069,900
|
|
|
3/10/2023
|
+0.10 / +0.47%
|
21.15
|
21.45
|
21.00
|
21.30
|
21.21
|
19.36
|
22,508,300
|
|
|
3/9/2023
|
0.00 / 0.00%
|
21.20
|
21.55
|
21.20
|
21.20
|
21.35
|
19.27
|
23,570,600
|
|
|
3/8/2023
|
+0.10 / +0.47%
|
20.90
|
21.20
|
20.80
|
21.20
|
21.02
|
19.27
|
16,210,400
|
|
|
3/7/2023
|
+0.70 / +3.43%
|
20.60
|
21.35
|
20.55
|
21.10
|
21.02
|
19.18
|
29,581,700
|
|
|
3/6/2023
|
+0.05 / +0.25%
|
20.65
|
20.85
|
20.40
|
20.40
|
20.61
|
18.55
|
11,739,800
|
|
|
3/3/2023
|
-0.25 / -1.21%
|
20.80
|
21.10
|
20.35
|
20.35
|
20.74
|
18.50
|
21,612,500
|
|
|
3/2/2023
|
-0.30 / -1.44%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.81
|
18.73
|
9,633,300
|
|
|
3/1/2023
|
+0.90 / +4.50%
|
20.00
|
20.90
|
19.80
|
20.90
|
20.37
|
19.00
|
19,455,400
|
|
|
2/28/2023
|
-0.10 / -0.50%
|
20.45
|
20.50
|
19.90
|
20.00
|
20.19
|
18.18
|
16,329,800
|
|
|
2/27/2023
|
-0.70 / -3.37%
|
20.40
|
20.55
|
19.95
|
20.10
|
20.17
|
18.27
|
31,386,100
|
|
|
2/24/2023
|
-0.70 / -3.26%
|
21.50
|
21.50
|
20.65
|
20.80
|
21.02
|
18.91
|
15,160,800
|
|
|
2/23/2023
|
+0.30 / +1.42%
|
21.15
|
21.50
|
20.40
|
21.50
|
20.87
|
19.55
|
33,590,000
|
|
|
2/22/2023
|
-0.40 / -1.85%
|
21.40
|
22.10
|
21.20
|
21.20
|
21.64
|
19.27
|
34,304,400
|
|
|
2/21/2023
|
-0.30 / -1.37%
|
22.05
|
22.30
|
21.60
|
21.60
|
21.92
|
19.64
|
21,439,100
|
|
|
2/20/2023
|
+0.90 / +4.29%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.54
|
19.91
|
25,741,700
|
|
|
2/17/2023
|
-0.30 / -1.41%
|
21.30
|
21.35
|
21.00
|
21.00
|
21.13
|
19.09
|
13,693,700
|
|
|
2/16/2023
|
+0.50 / +2.40%
|
20.95
|
21.40
|
20.60
|
21.30
|
21.00
|
19.36
|
23,914,900
|
|
|
2/15/2023
|
+0.20 / +0.97%
|
20.60
|
21.05
|
20.25
|
20.80
|
20.81
|
18.91
|
20,076,200
|
|
|
2/14/2023
|
+0.40 / +1.98%
|
20.30
|
20.90
|
20.25
|
20.60
|
20.53
|
18.73
|
17,294,600
|
|
|
2/13/2023
|
-0.30 / -1.46%
|
20.40
|
20.40
|
19.75
|
20.20
|
19.99
|
18.36
|
18,841,800
|
|
|
2/10/2023
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.15
|
20.50
|
20.49
|
18.64
|
15,992,000
|
|
|
2/9/2023
|
-0.25 / -1.20%
|
21.00
|
21.25
|
20.60
|
20.60
|
20.81
|
18.73
|
16,442,900
|
|
|
2/8/2023
|
+1.10 / +5.57%
|
19.75
|
21.10
|
19.75
|
20.85
|
20.35
|
18.95
|
33,812,500
|
|
|
2/7/2023
|
-1.40 / -6.62%
|
21.15
|
21.20
|
19.70
|
19.75
|
20.25
|
17.95
|
43,379,400
|
|
|
2/6/2023
|
+0.05 / +0.24%
|
21.10
|
21.15
|
20.55
|
21.15
|
20.81
|
19.23
|
23,062,300
|
|
|
2/3/2023
|
-0.20 / -0.94%
|
21.45
|
21.55
|
21.00
|
21.10
|
21.29
|
19.18
|
21,016,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|