Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
24.95
0.00/0.00%
11:20:01 AM
|
|
|
Closing price on 6/18/2021
|
|
Open |
51.90 |
High |
53.30 |
Low |
51.40 |
Volume |
29,982,700 |
Split-adjusted Price |
29.87 |
|
|
HPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2021
|
+0.70 / +1.36%
|
51.90
|
53.30
|
51.40
|
52.10
|
52.20
|
29.87
|
29,982,700
|
|
6/17/2021
|
-0.40 / -0.77%
|
50.90
|
51.90
|
50.90
|
51.40
|
51.40
|
29.47
|
20,442,600
|
|
6/16/2021
|
-1.40 / -2.63%
|
52.80
|
53.00
|
51.50
|
51.80
|
52.14
|
29.70
|
29,764,200
|
|
6/15/2021
|
-0.40 / -0.75%
|
53.00
|
53.60
|
52.70
|
53.20
|
53.09
|
30.50
|
21,828,700
|
|
6/14/2021
|
+0.50 / +0.94%
|
53.50
|
54.30
|
52.80
|
53.60
|
53.79
|
30.73
|
29,137,500
|
|
6/11/2021
|
+1.50 / +2.91%
|
52.10
|
53.20
|
51.60
|
53.10
|
52.63
|
30.44
|
29,154,100
|
|
6/10/2021
|
+1.30 / +2.58%
|
50.20
|
52.60
|
50.00
|
51.60
|
51.53
|
29.58
|
29,312,900
|
|
6/9/2021
|
+0.30 / +0.60%
|
49.90
|
51.40
|
49.00
|
50.30
|
50.12
|
28.84
|
41,341,800
|
|
6/8/2021
|
-2.70 / -5.12%
|
52.30
|
52.90
|
50.00
|
50.00
|
51.45
|
28.67
|
40,374,602
|
|
6/7/2021
|
-1.80 / -3.30%
|
54.60
|
55.00
|
52.00
|
52.70
|
53.27
|
30.22
|
35,006,300
|
|
6/4/2021
|
+0.20 / +0.37%
|
54.50
|
55.30
|
54.30
|
54.50
|
54.63
|
31.25
|
32,089,200
|
|
6/3/2021
|
+0.30 / +0.56%
|
54.00
|
54.60
|
53.00
|
54.30
|
53.78
|
31.13
|
37,829,300
|
|
6/2/2021
|
-1.50 / -2.70%
|
55.00
|
55.50
|
53.00
|
54.00
|
54.62
|
30.96
|
40,052,100
|
|
6/1/2021
|
+2.80 / +5.31%
|
54.60
|
56.30
|
54.00
|
55.50
|
55.69
|
31.82
|
33,513,400
|
|
5/31/2021
|
+3.35 / +6.79%
|
52.70
|
52.70
|
51.80
|
52.70
|
52.54
|
30.22
|
61,128,600
|
|
5/28/2021
|
+0.30 / +0.45%
|
67.10
|
67.30
|
66.20
|
67.10
|
66.86
|
28.29
|
30,769,400
|
|
5/27/2021
|
-1.00 / -1.47%
|
67.70
|
67.80
|
66.20
|
66.80
|
67.14
|
28.16
|
21,556,200
|
|
5/26/2021
|
+0.40 / +0.59%
|
67.40
|
67.80
|
67.20
|
67.80
|
67.47
|
28.58
|
17,724,000
|
|
5/25/2021
|
+2.00 / +3.06%
|
65.30
|
67.80
|
65.20
|
67.40
|
66.39
|
28.41
|
26,852,700
|
|
5/24/2021
|
-0.20 / -0.30%
|
65.60
|
66.10
|
65.00
|
65.40
|
65.55
|
27.57
|
26,221,200
|
|
5/21/2021
|
-1.00 / -1.50%
|
66.10
|
66.40
|
65.40
|
65.60
|
65.91
|
27.65
|
24,851,900
|
|
5/20/2021
|
+0.50 / +0.76%
|
66.20
|
66.70
|
65.50
|
66.60
|
66.15
|
28.07
|
26,057,100
|
|
5/19/2021
|
+2.70 / +4.26%
|
64.00
|
66.70
|
63.50
|
66.10
|
65.33
|
27.86
|
30,407,500
|
|
5/18/2021
|
+1.50 / +2.42%
|
62.50
|
63.70
|
62.50
|
63.40
|
62.50
|
26.73
|
39,146,300
|
|
5/17/2021
|
+0.50 / +0.81%
|
61.40
|
62.40
|
60.60
|
61.90
|
60.60
|
26.09
|
37,144,200
|
|
5/14/2021
|
-0.10 / -0.16%
|
62.00
|
62.50
|
61.00
|
61.40
|
61.69
|
25.88
|
32,951,400
|
|
5/13/2021
|
-1.20 / -1.91%
|
62.40
|
63.00
|
61.50
|
61.50
|
62.22
|
25.92
|
27,774,400
|
|
5/12/2021
|
+0.70 / +1.13%
|
61.60
|
62.70
|
61.30
|
62.70
|
61.76
|
26.43
|
31,510,300
|
|
5/11/2021
|
-1.00 / -1.59%
|
63.30
|
63.30
|
62.00
|
62.00
|
62.64
|
26.14
|
29,660,200
|
|
5/10/2021
|
+2.20 / +3.62%
|
60.80
|
63.30
|
60.80
|
63.00
|
62.87
|
26.56
|
28,552,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|