|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.70
-0.15/-0.56%
3:05:01 PM
|
|
|
|
Closing price on 7/27/2022
|
|
| Open |
21.45 |
| High |
21.50 |
| Low |
21.05 |
| Volume |
28,715,987 |
| Split-adjusted Price |
19.32 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
-0.40 / -1.85%
|
21.45
|
21.50
|
21.05
|
21.25
|
21.24
|
19.32
|
28,715,987
|
|
|
7/26/2022
|
-0.25 / -1.14%
|
21.80
|
22.00
|
21.60
|
21.65
|
21.78
|
19.68
|
26,422,200
|
|
|
7/25/2022
|
-0.30 / -1.35%
|
22.20
|
22.30
|
21.80
|
21.90
|
21.96
|
19.91
|
20,867,100
|
|
|
7/22/2022
|
-0.50 / -2.20%
|
22.70
|
22.80
|
22.20
|
22.20
|
22.45
|
20.18
|
16,642,200
|
|
|
7/21/2022
|
+0.35 / +1.57%
|
22.35
|
23.00
|
22.30
|
22.70
|
22.67
|
20.64
|
23,043,400
|
|
|
7/20/2022
|
+0.20 / +0.90%
|
22.35
|
22.75
|
22.30
|
22.35
|
22.47
|
20.32
|
17,744,000
|
|
|
7/19/2022
|
-0.45 / -1.99%
|
22.50
|
22.60
|
22.10
|
22.15
|
22.29
|
20.14
|
16,276,900
|
|
|
7/18/2022
|
-0.60 / -2.59%
|
23.20
|
23.30
|
22.50
|
22.60
|
22.95
|
20.55
|
20,172,000
|
|
|
7/15/2022
|
+1.00 / +4.50%
|
22.35
|
23.50
|
22.35
|
23.20
|
22.84
|
21.09
|
48,006,900
|
|
|
7/14/2022
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.10
|
22.20
|
22.25
|
20.18
|
12,520,300
|
|
|
7/13/2022
|
0.00 / 0.00%
|
22.20
|
22.80
|
22.15
|
22.30
|
22.51
|
20.27
|
17,855,700
|
|
|
7/12/2022
|
+0.25 / +1.13%
|
22.05
|
22.50
|
21.95
|
22.30
|
22.18
|
20.27
|
12,291,500
|
|
|
7/11/2022
|
-0.40 / -1.78%
|
22.40
|
22.65
|
21.95
|
22.05
|
22.32
|
20.05
|
14,976,400
|
|
|
7/8/2022
|
+0.70 / +3.22%
|
22.00
|
22.55
|
22.00
|
22.45
|
22.38
|
20.41
|
19,504,900
|
|
|
7/7/2022
|
+0.30 / +1.40%
|
21.45
|
21.75
|
21.40
|
21.75
|
21.54
|
19.77
|
13,328,000
|
|
|
7/6/2022
|
-0.45 / -2.05%
|
21.70
|
22.25
|
21.30
|
21.45
|
21.82
|
19.50
|
18,233,600
|
|
|
7/5/2022
|
-0.10 / -0.45%
|
22.10
|
22.35
|
21.75
|
21.90
|
22.04
|
19.91
|
15,593,400
|
|
|
7/4/2022
|
-0.40 / -1.79%
|
22.65
|
22.65
|
22.00
|
22.00
|
22.27
|
20.00
|
12,603,200
|
|
|
7/1/2022
|
+0.10 / +0.45%
|
22.30
|
22.60
|
21.55
|
22.40
|
22.06
|
20.36
|
15,805,000
|
|
|
6/30/2022
|
-0.45 / -1.98%
|
22.90
|
23.40
|
22.30
|
22.30
|
22.92
|
20.27
|
19,950,600
|
|
|
6/29/2022
|
+0.25 / +1.11%
|
22.30
|
23.15
|
22.10
|
22.75
|
22.61
|
20.68
|
22,114,300
|
|
|
6/28/2022
|
-0.40 / -1.75%
|
22.85
|
22.85
|
22.25
|
22.50
|
22.49
|
20.45
|
17,838,300
|
|
|
6/27/2022
|
+1.10 / +5.05%
|
22.00
|
22.90
|
21.35
|
22.90
|
22.04
|
20.82
|
20,739,600
|
|
|
6/24/2022
|
0.00 / 0.00%
|
21.85
|
22.50
|
21.70
|
21.80
|
21.98
|
19.82
|
14,244,100
|
|
|
6/23/2022
|
+0.30 / +1.40%
|
21.50
|
21.85
|
21.50
|
21.80
|
21.66
|
19.82
|
6,926,200
|
|
|
6/22/2022
|
+0.70 / +3.37%
|
20.85
|
22.00
|
20.85
|
21.50
|
21.50
|
19.55
|
21,522,500
|
|
|
6/21/2022
|
-0.80 / -3.70%
|
21.35
|
21.50
|
20.50
|
20.80
|
21.03
|
18.91
|
40,935,100
|
|
|
6/20/2022
|
-1.60 / -6.90%
|
22.75
|
23.00
|
21.60
|
21.60
|
21.83
|
19.64
|
37,428,900
|
|
|
6/17/2022
|
-0.25 / -1.07%
|
23.45
|
23.50
|
21.95
|
23.20
|
22.73
|
21.09
|
30,237,200
|
|
|
6/16/2022
|
+1.60 / +5.44%
|
30.15
|
31.35
|
29.90
|
31.00
|
30.60
|
21.33
|
33,577,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|