|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.75
-0.25/-0.93%
10:15:00 AM
|
|
|
|
Closing price on 6/17/2020
|
|
| Open |
26.20 |
| High |
26.45 |
| Low |
25.90 |
| Volume |
7,196,110 |
| Split-adjusted Price |
10.86 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+0.05 / +0.19%
|
26.20
|
26.45
|
25.90
|
26.25
|
26.15
|
10.86
|
7,196,110
|
|
|
6/16/2020
|
+0.80 / +3.15%
|
26.00
|
26.40
|
25.65
|
26.20
|
26.07
|
10.84
|
9,094,610
|
|
|
6/15/2020
|
-1.10 / -4.15%
|
26.30
|
26.50
|
25.35
|
25.40
|
25.81
|
10.51
|
11,352,840
|
|
|
6/12/2020
|
+1.00 / +3.92%
|
24.50
|
26.50
|
24.50
|
26.50
|
25.33
|
10.97
|
21,241,260
|
|
|
6/11/2020
|
-1.50 / -5.56%
|
26.85
|
27.15
|
25.50
|
25.50
|
26.31
|
10.55
|
22,959,560
|
|
|
6/10/2020
|
-0.10 / -0.37%
|
27.00
|
27.40
|
26.65
|
27.00
|
26.94
|
11.17
|
9,912,520
|
|
|
6/9/2020
|
-0.60 / -2.17%
|
27.95
|
28.00
|
26.95
|
27.10
|
27.35
|
11.21
|
18,693,450
|
|
|
6/8/2020
|
+0.65 / +2.40%
|
27.50
|
28.10
|
27.30
|
27.70
|
27.73
|
11.46
|
17,444,920
|
|
|
6/5/2020
|
+0.45 / +1.69%
|
26.50
|
27.30
|
26.20
|
27.05
|
26.87
|
11.19
|
13,682,060
|
|
|
6/4/2020
|
-0.35 / -1.30%
|
27.00
|
27.40
|
26.60
|
26.60
|
26.90
|
11.01
|
14,528,200
|
|
|
6/3/2020
|
-0.10 / -0.37%
|
27.05
|
27.20
|
26.60
|
26.95
|
26.90
|
11.15
|
12,106,120
|
|
|
6/2/2020
|
-0.60 / -2.17%
|
27.80
|
27.80
|
26.95
|
27.05
|
27.30
|
11.19
|
11,489,000
|
|
|
6/1/2020
|
+0.25 / +0.91%
|
27.80
|
27.80
|
27.45
|
27.65
|
27.64
|
11.44
|
8,022,890
|
|
|
5/29/2020
|
+0.20 / +0.74%
|
27.30
|
27.70
|
27.00
|
27.40
|
27.42
|
11.34
|
13,223,390
|
|
|
5/28/2020
|
0.00 / 0.00%
|
27.50
|
27.60
|
26.90
|
27.20
|
27.27
|
11.26
|
14,586,370
|
|
|
5/27/2020
|
-1.20 / -4.23%
|
28.60
|
28.60
|
27.20
|
27.20
|
27.99
|
11.26
|
20,269,190
|
|
|
5/26/2020
|
+1.10 / +4.03%
|
27.35
|
28.40
|
27.30
|
28.40
|
27.88
|
11.75
|
11,703,440
|
|
|
5/25/2020
|
+0.05 / +0.18%
|
27.50
|
27.80
|
27.15
|
27.30
|
27.44
|
11.30
|
11,238,880
|
|
|
5/22/2020
|
+0.75 / +2.83%
|
26.35
|
27.45
|
26.25
|
27.25
|
26.84
|
11.28
|
18,037,530
|
|
|
5/21/2020
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.10
|
26.50
|
26.31
|
10.97
|
11,513,810
|
|
|
5/20/2020
|
+0.30 / +1.15%
|
26.00
|
26.60
|
25.65
|
26.45
|
26.23
|
10.95
|
11,848,470
|
|
|
5/19/2020
|
+1.05 / +4.18%
|
26.40
|
26.85
|
26.05
|
26.15
|
26.51
|
10.82
|
19,332,950
|
|
|
5/18/2020
|
+1.60 / +6.81%
|
24.45
|
25.10
|
24.00
|
25.10
|
24.75
|
10.39
|
14,336,920
|
|
|
5/15/2020
|
-0.45 / -1.88%
|
23.95
|
24.05
|
23.40
|
23.50
|
23.66
|
9.73
|
9,377,060
|
|
|
5/14/2020
|
-0.15 / -0.62%
|
23.80
|
24.10
|
23.70
|
23.95
|
23.91
|
9.91
|
6,617,650
|
|
|
5/13/2020
|
+0.45 / +1.90%
|
23.45
|
24.20
|
23.30
|
24.10
|
23.87
|
9.97
|
9,948,210
|
|
|
5/12/2020
|
-0.30 / -1.25%
|
23.65
|
23.90
|
23.40
|
23.65
|
23.66
|
9.79
|
10,907,620
|
|
|
5/11/2020
|
+0.55 / +2.35%
|
23.70
|
24.10
|
23.30
|
23.95
|
23.80
|
9.91
|
7,320,240
|
|
|
5/8/2020
|
-0.20 / -0.85%
|
23.80
|
24.15
|
23.40
|
23.40
|
23.76
|
9.68
|
12,806,610
|
|
|
5/7/2020
|
+1.40 / +6.31%
|
22.30
|
23.60
|
22.30
|
23.60
|
23.08
|
9.77
|
15,337,250
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|