Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.70
-0.15/-0.56%
3:05:01 PM
|
|
|
Closing price on 3/8/2024
|
|
Open |
31.00 |
High |
31.05 |
Low |
30.25 |
Volume |
49,537,200 |
Split-adjusted Price |
27.55 |
|
|
HPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2024
|
-0.70 / -2.26%
|
31.00
|
31.05
|
30.25
|
30.30
|
30.56
|
27.55
|
49,537,200
|
|
3/7/2024
|
+0.20 / +0.65%
|
30.70
|
31.35
|
30.60
|
31.00
|
30.94
|
28.18
|
33,396,039
|
|
3/6/2024
|
-0.35 / -1.12%
|
31.10
|
31.15
|
30.50
|
30.80
|
30.77
|
28.00
|
31,501,502
|
|
3/5/2024
|
+0.35 / +1.14%
|
30.80
|
31.30
|
30.70
|
31.15
|
31.00
|
28.32
|
30,224,001
|
|
3/4/2024
|
-0.05 / -0.16%
|
31.00
|
31.40
|
30.70
|
30.80
|
31.03
|
28.00
|
28,969,076
|
|
3/1/2024
|
-0.15 / -0.48%
|
31.20
|
31.20
|
30.65
|
30.85
|
30.87
|
28.05
|
27,438,700
|
|
2/29/2024
|
+0.40 / +1.31%
|
30.75
|
31.15
|
30.50
|
31.00
|
30.79
|
28.18
|
34,075,500
|
|
2/28/2024
|
+0.25 / +0.82%
|
30.40
|
30.95
|
30.15
|
30.60
|
30.43
|
27.82
|
37,000,002
|
|
2/27/2024
|
+1.55 / +5.38%
|
28.90
|
30.45
|
28.80
|
30.35
|
29.95
|
27.59
|
87,561,100
|
|
2/26/2024
|
+0.40 / +1.41%
|
28.40
|
28.80
|
28.30
|
28.80
|
28.52
|
26.18
|
20,376,700
|
|
2/23/2024
|
-0.15 / -0.53%
|
28.55
|
28.85
|
28.40
|
28.40
|
28.60
|
25.82
|
28,538,800
|
|
2/22/2024
|
-0.25 / -0.87%
|
28.70
|
28.80
|
28.55
|
28.55
|
28.68
|
25.95
|
22,608,301
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|