|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.85
-0.50/-1.83%
3:05:02 PM
|
|
|
|
Closing price on 5/25/2023
|
|
| Open |
21.30 |
| High |
21.45 |
| Low |
21.20 |
| Volume |
13,531,500 |
| Split-adjusted Price |
19.27 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.20
|
21.20
|
21.30
|
19.27
|
13,531,500
|
|
|
5/24/2023
|
-0.40 / -1.84%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.55
|
19.36
|
20,320,100
|
|
|
5/23/2023
|
-0.20 / -0.91%
|
21.95
|
22.05
|
21.60
|
21.70
|
21.79
|
19.73
|
13,893,100
|
|
|
5/22/2023
|
+0.10 / +0.46%
|
21.80
|
22.10
|
21.75
|
21.90
|
21.89
|
19.91
|
14,917,401
|
|
|
5/19/2023
|
-0.15 / -0.68%
|
22.00
|
22.10
|
21.65
|
21.80
|
21.85
|
19.82
|
12,964,435
|
|
|
5/18/2023
|
+0.15 / +0.69%
|
21.90
|
22.20
|
21.80
|
21.95
|
21.98
|
19.95
|
18,640,700
|
|
|
5/17/2023
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.75
|
21.80
|
21.93
|
19.82
|
29,314,700
|
|
|
5/16/2023
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.90
|
22.00
|
22.17
|
20.00
|
18,504,800
|
|
|
5/15/2023
|
-0.25 / -1.12%
|
22.45
|
22.60
|
22.10
|
22.10
|
22.33
|
20.09
|
17,873,101
|
|
|
5/12/2023
|
+0.60 / +2.76%
|
21.75
|
22.50
|
21.60
|
22.35
|
22.24
|
20.32
|
45,200,300
|
|
|
5/11/2023
|
+0.05 / +0.23%
|
21.80
|
21.95
|
21.60
|
21.75
|
21.76
|
19.77
|
13,740,100
|
|
|
5/10/2023
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.65
|
21.70
|
21.76
|
19.73
|
8,834,008
|
|
|
5/9/2023
|
+0.20 / +0.93%
|
21.60
|
22.15
|
21.60
|
21.80
|
21.91
|
19.82
|
22,413,800
|
|
|
5/8/2023
|
+0.15 / +0.70%
|
21.55
|
21.75
|
21.45
|
21.60
|
21.58
|
19.64
|
11,448,600
|
|
|
5/5/2023
|
+0.15 / +0.70%
|
21.30
|
21.70
|
21.20
|
21.45
|
21.44
|
19.50
|
12,826,300
|
|
|
5/4/2023
|
-0.35 / -1.62%
|
21.45
|
21.60
|
21.20
|
21.30
|
21.37
|
19.36
|
16,642,400
|
|
|
4/28/2023
|
-0.05 / -0.23%
|
21.70
|
21.80
|
21.40
|
21.65
|
21.57
|
19.68
|
16,691,600
|
|
|
4/27/2023
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.60
|
21.70
|
21.79
|
19.73
|
19,201,300
|
|
|
4/26/2023
|
+0.95 / +4.51%
|
21.05
|
22.00
|
20.90
|
22.00
|
21.47
|
20.00
|
43,339,656
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|