|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
25.05
+0.10/+0.40%
3:10:02 PM
|
|
|
|
Closing price on 5/22/2024
|
|
| Open |
31.85 |
| High |
31.95 |
| Low |
31.15 |
| Volume |
40,508,723 |
| Split-adjusted Price |
28.45 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.55 / -1.73%
|
31.85
|
31.95
|
31.15
|
31.30
|
31.41
|
28.45
|
40,508,723
|
|
|
5/21/2024
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.45
|
31.85
|
31.74
|
28.95
|
20,883,641
|
|
|
5/20/2024
|
+0.40 / +1.27%
|
31.65
|
32.15
|
31.60
|
32.00
|
31.94
|
29.09
|
46,797,106
|
|
|
5/17/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.15
|
31.60
|
31.33
|
28.73
|
29,140,985
|
|
|
5/16/2024
|
+0.40 / +1.28%
|
31.60
|
31.85
|
31.45
|
31.60
|
31.60
|
28.73
|
27,705,927
|
|
|
5/15/2024
|
+1.00 / +3.31%
|
30.25
|
31.35
|
30.25
|
31.20
|
30.97
|
28.36
|
45,635,336
|
|
|
5/14/2024
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.10
|
30.20
|
30.32
|
27.45
|
16,274,084
|
|
|
5/13/2024
|
-0.25 / -0.82%
|
30.55
|
30.65
|
30.10
|
30.20
|
30.30
|
27.45
|
13,171,595
|
|
|
5/10/2024
|
0.00 / 0.00%
|
30.60
|
30.65
|
29.95
|
30.45
|
30.27
|
27.68
|
19,161,936
|
|
|
5/9/2024
|
-0.25 / -0.81%
|
30.90
|
30.90
|
30.05
|
30.45
|
30.49
|
27.68
|
19,442,715
|
|
|
5/8/2024
|
+0.55 / +1.82%
|
30.15
|
31.00
|
29.75
|
30.70
|
30.41
|
27.91
|
34,770,500
|
|
|
5/7/2024
|
+0.85 / +2.90%
|
29.40
|
30.20
|
29.25
|
30.15
|
29.72
|
27.41
|
31,399,200
|
|
|
5/6/2024
|
+0.65 / +2.27%
|
28.85
|
29.35
|
28.80
|
29.30
|
29.16
|
26.64
|
29,599,900
|
|
|
5/3/2024
|
+0.30 / +1.06%
|
28.35
|
29.10
|
28.35
|
28.65
|
28.82
|
26.05
|
16,754,800
|
|
|
5/2/2024
|
-0.05 / -0.18%
|
28.40
|
28.40
|
28.05
|
28.35
|
28.23
|
25.77
|
7,463,100
|
|
|
4/26/2024
|
-0.15 / -0.53%
|
28.30
|
28.55
|
28.05
|
28.40
|
28.30
|
25.82
|
18,910,000
|
|
|
4/25/2024
|
-0.25 / -0.87%
|
28.70
|
28.70
|
28.30
|
28.55
|
28.49
|
25.95
|
11,424,400
|
|
|
4/24/2024
|
+1.20 / +4.35%
|
27.90
|
28.95
|
27.75
|
28.80
|
28.39
|
26.18
|
23,432,001
|
|
|
4/23/2024
|
-0.40 / -1.43%
|
28.00
|
28.05
|
27.45
|
27.60
|
27.75
|
25.09
|
18,547,900
|
|
|
4/22/2024
|
+0.20 / +0.72%
|
28.20
|
28.20
|
27.85
|
28.00
|
28.05
|
25.45
|
12,410,900
|
|
|
4/19/2024
|
-0.20 / -0.71%
|
27.80
|
28.35
|
27.50
|
27.80
|
27.93
|
25.27
|
26,326,500
|
|
|
4/17/2024
|
-0.35 / -1.23%
|
28.50
|
28.55
|
27.90
|
28.00
|
28.25
|
25.45
|
16,265,300
|
|
|
4/16/2024
|
-0.15 / -0.53%
|
28.50
|
28.55
|
27.85
|
28.35
|
28.21
|
25.77
|
33,612,272
|
|
|
4/15/2024
|
-1.45 / -4.84%
|
29.85
|
29.95
|
28.10
|
28.50
|
29.28
|
25.91
|
31,127,300
|
|
|
4/12/2024
|
+0.05 / +0.17%
|
30.00
|
30.10
|
29.85
|
29.95
|
29.92
|
27.23
|
14,006,900
|
|
|
4/11/2024
|
+0.25 / +0.84%
|
29.45
|
30.15
|
29.45
|
29.90
|
29.92
|
27.18
|
19,476,200
|
|
|
4/10/2024
|
-0.25 / -0.84%
|
29.95
|
30.10
|
29.65
|
29.65
|
29.92
|
26.95
|
11,134,400
|
|
|
4/9/2024
|
+0.30 / +1.01%
|
29.60
|
29.90
|
29.55
|
29.90
|
29.73
|
27.18
|
10,238,000
|
|
|
4/8/2024
|
+0.15 / +0.51%
|
29.45
|
29.80
|
29.30
|
29.60
|
29.57
|
26.91
|
16,788,800
|
|
|
4/5/2024
|
-0.15 / -0.51%
|
29.45
|
29.75
|
29.25
|
29.45
|
29.49
|
26.77
|
24,098,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|