|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
28.15
-0.25/-0.88%
3:09:13 PM
|
|
|
|
Closing price on 6/20/2023
|
|
| Open |
23.35 |
| High |
23.65 |
| Low |
23.30 |
| Volume |
14,608,300 |
| Split-adjusted Price |
17.92 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
+0.30 / +1.28%
|
23.35
|
23.65
|
23.30
|
23.65
|
23.51
|
17.92
|
14,608,300
|
|
|
6/19/2023
|
-0.10 / -0.43%
|
23.45
|
23.50
|
23.30
|
23.35
|
23.40
|
17.69
|
13,360,900
|
|
|
6/16/2023
|
+0.30 / +1.30%
|
23.25
|
23.80
|
23.15
|
23.45
|
23.49
|
17.77
|
33,073,500
|
|
|
6/15/2023
|
+0.05 / +0.22%
|
23.00
|
23.25
|
23.00
|
23.15
|
23.12
|
17.54
|
17,698,300
|
|
|
6/14/2023
|
-0.30 / -1.28%
|
23.45
|
23.45
|
23.10
|
23.10
|
23.33
|
17.50
|
25,675,800
|
|
|
6/13/2023
|
+0.45 / +1.96%
|
23.00
|
23.45
|
22.90
|
23.40
|
23.24
|
17.73
|
37,149,400
|
|
|
6/12/2023
|
+0.05 / +0.22%
|
23.10
|
23.15
|
22.50
|
22.95
|
22.72
|
17.39
|
22,219,201
|
|
|
6/9/2023
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.68
|
17.35
|
24,255,300
|
|
|
6/8/2023
|
+0.20 / +0.88%
|
22.70
|
23.15
|
22.70
|
22.80
|
22.95
|
17.27
|
42,733,900
|
|
|
6/7/2023
|
+0.85 / +3.91%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.48
|
17.12
|
55,514,600
|
|
|
6/6/2023
|
+0.10 / +0.46%
|
21.70
|
21.85
|
21.55
|
21.75
|
21.70
|
16.48
|
11,799,901
|
|
|
6/5/2023
|
+0.05 / +0.23%
|
21.80
|
22.05
|
21.60
|
21.65
|
21.83
|
16.40
|
20,094,300
|
|
|
6/2/2023
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.45
|
21.60
|
21.59
|
16.36
|
19,016,500
|
|
|
6/1/2023
|
+0.20 / +0.94%
|
21.15
|
21.40
|
21.05
|
21.40
|
21.18
|
16.21
|
10,836,200
|
|
|
5/31/2023
|
-0.15 / -0.70%
|
21.40
|
21.45
|
21.15
|
21.20
|
21.26
|
16.06
|
13,565,700
|
|
|
5/30/2023
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.25
|
21.35
|
21.40
|
16.17
|
13,457,900
|
|
|
5/29/2023
|
+0.35 / +1.66%
|
21.30
|
21.45
|
21.20
|
21.45
|
21.36
|
16.25
|
11,091,800
|
|
|
5/26/2023
|
-0.10 / -0.47%
|
21.30
|
21.40
|
20.85
|
21.10
|
21.06
|
15.98
|
16,088,200
|
|
|
5/25/2023
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.20
|
21.20
|
21.30
|
16.06
|
13,531,500
|
|
|
5/24/2023
|
-0.40 / -1.84%
|
21.90
|
21.90
|
21.30
|
21.30
|
21.55
|
16.14
|
20,320,100
|
|
|
5/23/2023
|
-0.20 / -0.91%
|
21.95
|
22.05
|
21.60
|
21.70
|
21.79
|
16.44
|
13,893,100
|
|
|
5/22/2023
|
+0.10 / +0.46%
|
21.80
|
22.10
|
21.75
|
21.90
|
21.89
|
16.59
|
14,917,401
|
|
|
5/19/2023
|
-0.15 / -0.68%
|
22.00
|
22.10
|
21.65
|
21.80
|
21.85
|
16.52
|
12,964,435
|
|
|
5/18/2023
|
+0.15 / +0.69%
|
21.90
|
22.20
|
21.80
|
21.95
|
21.98
|
16.63
|
18,640,700
|
|
|
5/17/2023
|
-0.20 / -0.91%
|
22.00
|
22.10
|
21.75
|
21.80
|
21.93
|
16.52
|
29,314,700
|
|
|
5/16/2023
|
-0.10 / -0.45%
|
22.10
|
22.30
|
21.90
|
22.00
|
22.17
|
16.67
|
18,504,800
|
|
|
5/15/2023
|
-0.25 / -1.12%
|
22.45
|
22.60
|
22.10
|
22.10
|
22.33
|
16.74
|
17,873,101
|
|
|
5/12/2023
|
+0.60 / +2.76%
|
21.75
|
22.50
|
21.60
|
22.35
|
22.24
|
16.93
|
45,200,300
|
|
|
5/11/2023
|
+0.05 / +0.23%
|
21.80
|
21.95
|
21.60
|
21.75
|
21.76
|
16.48
|
13,740,100
|
|
|
5/10/2023
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.65
|
21.70
|
21.76
|
16.44
|
8,834,008
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|