|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.85
-0.50/-1.83%
3:05:02 PM
|
|
|
|
Closing price on 7/6/2023
|
|
| Open |
26.90 |
| High |
27.15 |
| Low |
26.50 |
| Volume |
28,121,301 |
| Split-adjusted Price |
24.55 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
+0.05 / +0.19%
|
26.90
|
27.15
|
26.50
|
27.00
|
26.75
|
24.55
|
28,121,301
|
|
|
7/5/2023
|
+0.70 / +2.67%
|
26.40
|
27.20
|
26.25
|
26.95
|
26.76
|
24.50
|
33,534,000
|
|
|
7/4/2023
|
+0.05 / +0.19%
|
26.15
|
26.25
|
25.90
|
26.25
|
26.07
|
23.86
|
21,728,200
|
|
|
7/3/2023
|
+0.05 / +0.19%
|
26.20
|
26.45
|
25.90
|
26.20
|
26.12
|
23.82
|
17,327,101
|
|
|
6/30/2023
|
+0.35 / +1.36%
|
25.70
|
26.20
|
25.65
|
26.15
|
25.95
|
23.77
|
32,968,600
|
|
|
6/29/2023
|
-0.80 / -3.01%
|
26.65
|
26.70
|
25.80
|
25.80
|
26.11
|
23.45
|
39,472,700
|
|
|
6/28/2023
|
+0.80 / +3.10%
|
26.00
|
26.70
|
25.90
|
26.60
|
26.21
|
24.18
|
32,468,901
|
|
|
6/27/2023
|
+0.60 / +2.38%
|
25.35
|
25.80
|
25.10
|
25.80
|
25.38
|
23.45
|
20,048,100
|
|
|
6/26/2023
|
-0.20 / -0.79%
|
25.40
|
25.50
|
24.70
|
25.20
|
25.05
|
22.91
|
20,399,201
|
|
|
6/23/2023
|
+0.55 / +2.21%
|
24.85
|
25.55
|
24.75
|
25.40
|
25.23
|
23.09
|
29,639,240
|
|
|
6/22/2023
|
+0.25 / +1.02%
|
24.70
|
24.95
|
24.35
|
24.85
|
24.65
|
22.59
|
23,036,300
|
|
|
6/21/2023
|
+0.95 / +4.02%
|
23.70
|
24.65
|
23.50
|
24.60
|
24.09
|
22.36
|
37,992,000
|
|
|
6/20/2023
|
+0.30 / +1.28%
|
23.35
|
23.65
|
23.30
|
23.65
|
23.51
|
21.50
|
14,608,300
|
|
|
6/19/2023
|
-0.10 / -0.43%
|
23.45
|
23.50
|
23.30
|
23.35
|
23.40
|
21.23
|
13,360,900
|
|
|
6/16/2023
|
+0.30 / +1.30%
|
23.25
|
23.80
|
23.15
|
23.45
|
23.49
|
21.32
|
33,073,500
|
|
|
6/15/2023
|
+0.05 / +0.22%
|
23.00
|
23.25
|
23.00
|
23.15
|
23.12
|
21.05
|
17,698,300
|
|
|
6/14/2023
|
-0.30 / -1.28%
|
23.45
|
23.45
|
23.10
|
23.10
|
23.33
|
21.00
|
25,675,800
|
|
|
6/13/2023
|
+0.45 / +1.96%
|
23.00
|
23.45
|
22.90
|
23.40
|
23.24
|
21.27
|
37,149,400
|
|
|
6/12/2023
|
+0.05 / +0.22%
|
23.10
|
23.15
|
22.50
|
22.95
|
22.72
|
20.86
|
22,219,201
|
|
|
6/9/2023
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.50
|
22.90
|
22.68
|
20.82
|
24,255,300
|
|
|
6/8/2023
|
+0.20 / +0.88%
|
22.70
|
23.15
|
22.70
|
22.80
|
22.95
|
20.73
|
42,733,900
|
|
|
6/7/2023
|
+0.85 / +3.91%
|
22.00
|
22.80
|
22.00
|
22.60
|
22.48
|
20.55
|
55,514,600
|
|
|
6/6/2023
|
+0.10 / +0.46%
|
21.70
|
21.85
|
21.55
|
21.75
|
21.70
|
19.77
|
11,799,901
|
|
|
6/5/2023
|
+0.05 / +0.23%
|
21.80
|
22.05
|
21.60
|
21.65
|
21.83
|
19.68
|
20,094,300
|
|
|
6/2/2023
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.45
|
21.60
|
21.59
|
19.64
|
19,016,500
|
|
|
6/1/2023
|
+0.20 / +0.94%
|
21.15
|
21.40
|
21.05
|
21.40
|
21.18
|
19.45
|
10,836,200
|
|
|
5/31/2023
|
-0.15 / -0.70%
|
21.40
|
21.45
|
21.15
|
21.20
|
21.26
|
19.27
|
13,565,700
|
|
|
5/30/2023
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.25
|
21.35
|
21.40
|
19.41
|
13,457,900
|
|
|
5/29/2023
|
+0.35 / +1.66%
|
21.30
|
21.45
|
21.20
|
21.45
|
21.36
|
19.50
|
11,091,800
|
|
|
5/26/2023
|
-0.10 / -0.47%
|
21.30
|
21.40
|
20.85
|
21.10
|
21.06
|
19.18
|
16,088,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|