|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.85
-0.50/-1.83%
3:05:02 PM
|
|
|
|
Closing price on 4/25/2023
|
|
| Open |
20.80 |
| High |
21.25 |
| Low |
20.70 |
| Volume |
21,036,200 |
| Split-adjusted Price |
19.14 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
+0.40 / +1.94%
|
20.80
|
21.25
|
20.70
|
21.05
|
21.08
|
19.14
|
21,036,200
|
|
|
4/24/2023
|
-0.05 / -0.24%
|
20.70
|
20.80
|
20.55
|
20.65
|
20.68
|
18.77
|
16,360,500
|
|
|
4/21/2023
|
-0.10 / -0.48%
|
20.80
|
20.85
|
20.70
|
20.70
|
20.78
|
18.82
|
13,415,658
|
|
|
4/20/2023
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.75
|
20.80
|
20.81
|
18.91
|
6,641,700
|
|
|
4/19/2023
|
-0.15 / -0.72%
|
21.05
|
21.05
|
20.80
|
20.80
|
20.92
|
18.91
|
10,479,100
|
|
|
4/18/2023
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
20.95
|
20.91
|
19.05
|
11,571,700
|
|
|
4/17/2023
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.85
|
20.75
|
18.95
|
9,275,500
|
|
|
4/14/2023
|
+0.20 / +0.98%
|
20.55
|
20.85
|
20.50
|
20.65
|
20.67
|
18.77
|
13,807,900
|
|
|
4/13/2023
|
-0.30 / -1.45%
|
20.80
|
20.80
|
20.35
|
20.45
|
20.59
|
18.59
|
15,077,808
|
|
|
4/12/2023
|
-0.05 / -0.24%
|
20.90
|
20.90
|
20.65
|
20.75
|
20.75
|
18.86
|
10,788,200
|
|
|
4/11/2023
|
+0.10 / +0.48%
|
20.70
|
20.85
|
20.60
|
20.80
|
20.72
|
18.91
|
14,666,216
|
|
|
4/10/2023
|
-0.50 / -2.36%
|
21.25
|
21.35
|
20.60
|
20.70
|
20.93
|
18.82
|
26,845,700
|
|
|
4/7/2023
|
-0.30 / -1.40%
|
21.50
|
21.60
|
21.10
|
21.20
|
21.38
|
19.27
|
18,563,008
|
|
|
4/6/2023
|
0.00 / 0.00%
|
21.55
|
21.90
|
21.40
|
21.50
|
21.64
|
19.55
|
27,888,900
|
|
|
4/5/2023
|
+0.40 / +1.90%
|
21.10
|
21.50
|
20.95
|
21.50
|
21.18
|
19.55
|
25,522,700
|
|
|
4/4/2023
|
+0.10 / +0.48%
|
21.15
|
21.20
|
20.95
|
21.10
|
21.06
|
19.18
|
19,864,400
|
|
|
4/3/2023
|
+0.20 / +0.96%
|
21.05
|
21.10
|
20.85
|
21.00
|
20.96
|
19.09
|
21,370,500
|
|
|
3/31/2023
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.35
|
20.80
|
20.71
|
18.91
|
23,770,300
|
|
|
3/30/2023
|
0.00 / 0.00%
|
21.00
|
21.15
|
20.75
|
20.80
|
20.92
|
18.91
|
21,101,100
|
|
|
3/29/2023
|
+0.10 / +0.48%
|
20.70
|
21.10
|
20.70
|
20.80
|
20.87
|
18.91
|
18,258,840
|
|
|
3/28/2023
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.79
|
18.82
|
12,501,100
|
|
|
3/27/2023
|
+0.40 / +1.96%
|
20.40
|
20.90
|
20.35
|
20.80
|
20.67
|
18.91
|
20,583,800
|
|
|
3/24/2023
|
0.00 / 0.00%
|
20.45
|
20.50
|
20.30
|
20.40
|
20.42
|
18.55
|
15,349,600
|
|
|
3/23/2023
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.05
|
20.40
|
20.25
|
18.55
|
14,219,700
|
|
|
3/22/2023
|
-0.15 / -0.73%
|
20.55
|
20.60
|
20.15
|
20.30
|
20.38
|
18.45
|
12,937,700
|
|
|
3/21/2023
|
+0.45 / +2.25%
|
20.20
|
20.55
|
19.85
|
20.45
|
20.16
|
18.59
|
19,836,400
|
|
|
3/20/2023
|
-0.40 / -1.96%
|
20.40
|
20.60
|
20.00
|
20.00
|
20.22
|
18.18
|
22,988,900
|
|
|
3/17/2023
|
-0.45 / -2.16%
|
21.05
|
21.05
|
20.40
|
20.40
|
20.54
|
18.55
|
34,214,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|