Wednesday, December 25, 2024 11:41:50 AM - Markets open
VN-INDEX 1,276.29 +15.93/+1.26%
HNX-INDEX 230.26 +1.90/+0.83%
UPCOM-INDEX 94.32 +0.30/+0.32%
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
26.95 +0.25/+0.94%
11:35:01 AM
Closing price on 3/25/2020
17.80 +0.70/+4.09%
Open 17.85
High 17.85
Low 17.40
Volume 7,758,210
Split-adjusted Price 7.37

Create Alert at: 25 27 28 ...
HPG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/25/2020 +0.70 / +4.09% 17.85 17.85 17.40 17.80 17.66 7.37 7,758,210
3/24/2020 -0.20 / -1.16% 17.00 17.35 16.65 17.10 17.01 7.08 14,160,390
3/23/2020 -1.30 / -6.99% 17.40 18.00 17.30 17.30 17.33 7.16 13,017,170
3/20/2020 -0.55 / -2.87% 19.25 19.30 18.60 18.60 18.97 7.70 13,401,260
3/19/2020 -0.55 / -2.79% 19.40 19.50 18.90 19.15 19.12 7.92 7,931,200
3/18/2020 +0.50 / +2.60% 19.40 20.10 19.35 19.70 19.72 8.15 11,669,410
3/17/2020 +0.10 / +0.52% 18.60 19.30 18.60 19.20 19.05 7.95 6,853,400
3/16/2020 +0.05 / +0.26% 19.20 19.85 18.95 19.10 19.35 7.90 10,261,924
3/13/2020 -0.20 / -1.04% 18.05 19.70 17.95 19.05 18.37 7.88 13,970,580
3/12/2020 -1.30 / -6.33% 19.55 19.80 19.15 19.25 19.26 7.97 15,147,329
3/11/2020 -1.10 / -5.08% 21.70 21.80 20.15 20.55 20.87 8.50 9,202,920
3/10/2020 +0.80 / +3.84% 20.50 21.75 20.50 21.65 21.29 8.96 8,137,980
3/9/2020 -1.55 / -6.92% 20.85 21.55 20.85 20.85 21.08 8.63 17,131,550
3/6/2020 +0.05 / +0.22% 22.35 22.45 22.25 22.40 22.35 9.27 3,270,470
3/5/2020 0.00 / 0.00% 22.60 22.65 22.35 22.35 22.47 9.25 2,594,810
3/4/2020 +0.05 / +0.22% 22.40 22.60 22.35 22.35 22.45 9.25 2,946,050
3/3/2020 0.00 / 0.00% 22.80 22.80 22.30 22.30 22.43 9.23 4,411,940
3/2/2020 -0.05 / -0.22% 22.20 22.50 22.20 22.30 22.32 9.23 4,353,870
2/28/2020 -0.60 / -2.61% 22.55 22.80 22.25 22.35 22.44 9.25 6,801,970
2/27/2020 +0.20 / +0.88% 22.70 23.05 22.70 22.95 22.94 9.50 4,435,920
2/26/2020 -0.35 / -1.52% 22.75 23.00 22.70 22.75 22.81 9.41 4,502,880
2/25/2020 +0.40 / +1.76% 22.60 23.10 22.60 23.10 22.88 9.56 5,521,830
2/24/2020 -0.85 / -3.61% 22.75 23.15 22.70 22.70 22.89 9.39 13,241,454
2/21/2020 -0.20 / -0.84% 23.75 23.80 23.50 23.55 23.63 9.75 4,633,960
2/20/2020 +0.50 / +2.15% 23.45 23.75 23.25 23.75 23.47 9.83 5,425,250
2/19/2020 -0.05 / -0.21% 23.30 23.45 23.10 23.25 23.26 9.62 7,996,650
2/18/2020 -0.45 / -1.89% 23.85 23.85 23.30 23.30 23.50 9.64 7,556,030
2/17/2020 +0.05 / +0.21% 23.70 23.85 23.60 23.75 23.74 9.83 2,743,840
2/14/2020 0.00 / 0.00% 23.60 23.75 23.35 23.70 23.61 9.81 7,702,290
2/13/2020 -0.10 / -0.42% 23.75 23.90 23.60 23.70 23.72 9.81 6,486,850
HPG News
23/12 HPG: Change in the 37th Business Registration Certificate
05/11 HPG: Explanation for the profit after tax increase
16/10 HPG: Information on the business performance in Quarter 3.2024
11/10 HPG: Information on the revenue in Quarter 3.2024
09/09 HPG: Report affiliated person trade
Related Companies
Volume Price Change
BCA  10,400 12.40 2.48%
BVG  0 2.20 0.00%
DTL  0 10.10 0.00%
HMG  0 11.60 0.00%
HSG  3,482,700 18.75 0.54%
ITQ  35,300 2.80 3.70%
Market Update
Last updated at 11:35:01 AM
VN-INDEX 1,276.29 +15.93/+1.26%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.