|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.30/+1.12%
11:14:59 AM
|
|
|
|
Closing price on 4/17/2020
|
|
| Open |
20.25 |
| High |
20.80 |
| Low |
20.20 |
| Volume |
8,987,440 |
| Split-adjusted Price |
8.57 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.45 / +2.22%
|
20.25
|
20.80
|
20.20
|
20.70
|
20.54
|
8.57
|
8,987,440
|
|
|
4/16/2020
|
+0.15 / +0.75%
|
19.95
|
20.40
|
19.75
|
20.25
|
20.02
|
8.38
|
6,793,470
|
|
|
4/15/2020
|
+0.15 / +0.75%
|
20.00
|
20.30
|
19.95
|
20.10
|
20.15
|
8.32
|
5,960,450
|
|
|
4/14/2020
|
+0.60 / +3.10%
|
19.30
|
19.95
|
19.20
|
19.95
|
19.54
|
8.26
|
8,744,760
|
|
|
4/13/2020
|
+0.55 / +2.93%
|
18.80
|
19.50
|
18.70
|
19.35
|
19.15
|
8.01
|
9,295,420
|
|
|
4/10/2020
|
+0.25 / +1.35%
|
18.50
|
19.00
|
18.30
|
18.80
|
18.66
|
7.78
|
6,058,450
|
|
|
4/9/2020
|
-0.15 / -0.80%
|
18.80
|
19.00
|
18.55
|
18.55
|
18.78
|
7.68
|
7,134,720
|
|
|
4/8/2020
|
-0.30 / -1.58%
|
18.40
|
18.80
|
18.30
|
18.70
|
18.53
|
7.74
|
5,106,690
|
|
|
4/7/2020
|
+0.15 / +0.80%
|
19.05
|
19.10
|
18.25
|
19.00
|
18.78
|
7.86
|
7,683,620
|
|
|
4/6/2020
|
+1.20 / +6.80%
|
18.15
|
18.85
|
17.90
|
18.85
|
18.43
|
7.80
|
10,508,240
|
|
|
4/3/2020
|
+0.40 / +2.32%
|
17.25
|
17.70
|
17.20
|
17.65
|
17.52
|
7.30
|
6,503,290
|
|
|
4/1/2020
|
+0.40 / +2.37%
|
16.70
|
17.50
|
16.65
|
17.25
|
17.19
|
7.14
|
5,936,380
|
|
|
3/31/2020
|
+0.50 / +3.06%
|
16.35
|
17.35
|
15.25
|
16.85
|
16.75
|
6.97
|
11,383,440
|
|
|
3/30/2020
|
+0.15 / +0.93%
|
15.30
|
16.70
|
15.25
|
16.35
|
15.89
|
6.77
|
11,165,540
|
|
|
3/27/2020
|
-0.75 / -4.42%
|
16.90
|
17.00
|
15.80
|
16.20
|
16.48
|
6.70
|
13,442,640
|
|
|
3/26/2020
|
-0.85 / -4.78%
|
17.55
|
17.60
|
16.90
|
16.95
|
17.27
|
7.01
|
9,594,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|