|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.70
-0.15/-0.56%
3:05:01 PM
|
|
|
|
Closing price on 8/30/2022
|
|
| Open |
23.10 |
| High |
23.30 |
| Low |
22.95 |
| Volume |
15,413,700 |
| Split-adjusted Price |
20.95 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2022
|
+0.05 / +0.22%
|
23.10
|
23.30
|
22.95
|
23.05
|
23.12
|
20.95
|
15,413,700
|
|
|
8/29/2022
|
-0.50 / -2.13%
|
23.05
|
23.25
|
22.65
|
23.00
|
22.92
|
20.91
|
32,793,800
|
|
|
8/26/2022
|
-0.35 / -1.47%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.75
|
21.36
|
16,469,800
|
|
|
8/25/2022
|
+0.35 / +1.49%
|
23.75
|
24.05
|
23.60
|
23.85
|
23.78
|
21.68
|
18,559,100
|
|
|
8/24/2022
|
-0.15 / -0.63%
|
23.65
|
23.75
|
23.50
|
23.50
|
23.60
|
21.36
|
12,225,400
|
|
|
8/23/2022
|
+0.30 / +1.28%
|
23.10
|
23.65
|
23.10
|
23.65
|
23.38
|
21.50
|
16,687,400
|
|
|
8/22/2022
|
-0.40 / -1.68%
|
23.65
|
23.75
|
23.15
|
23.35
|
23.47
|
21.23
|
24,098,700
|
|
|
8/19/2022
|
-0.40 / -1.66%
|
24.10
|
24.25
|
23.65
|
23.75
|
23.95
|
21.59
|
32,257,200
|
|
|
8/18/2022
|
-0.15 / -0.62%
|
24.10
|
24.35
|
24.05
|
24.15
|
24.18
|
21.95
|
23,768,100
|
|
|
8/17/2022
|
-0.25 / -1.02%
|
24.60
|
24.65
|
24.15
|
24.30
|
24.32
|
22.09
|
27,796,741
|
|
|
8/16/2022
|
+0.55 / +2.29%
|
24.00
|
24.70
|
24.00
|
24.55
|
24.43
|
22.32
|
66,960,300
|
|
|
8/15/2022
|
+0.05 / +0.21%
|
24.10
|
24.20
|
23.80
|
24.00
|
23.96
|
21.82
|
33,213,400
|
|
|
8/12/2022
|
+0.55 / +2.35%
|
23.30
|
24.05
|
23.25
|
23.95
|
23.64
|
21.77
|
33,967,300
|
|
|
8/11/2022
|
-0.40 / -1.68%
|
24.05
|
24.15
|
23.30
|
23.40
|
23.74
|
21.27
|
34,705,700
|
|
|
8/10/2022
|
-0.30 / -1.24%
|
24.00
|
24.40
|
23.80
|
23.80
|
24.04
|
21.64
|
30,124,400
|
|
|
8/9/2022
|
+0.50 / +2.12%
|
23.90
|
24.30
|
23.65
|
24.10
|
24.07
|
21.91
|
51,496,300
|
|
|
8/8/2022
|
+0.30 / +1.29%
|
23.40
|
23.90
|
23.30
|
23.60
|
23.58
|
21.45
|
30,365,700
|
|
|
8/5/2022
|
-0.35 / -1.48%
|
23.40
|
23.65
|
23.15
|
23.30
|
23.30
|
21.18
|
42,536,671
|
|
|
8/4/2022
|
-0.10 / -0.42%
|
23.90
|
23.95
|
23.50
|
23.65
|
23.71
|
21.50
|
30,121,900
|
|
|
8/3/2022
|
+0.85 / +3.71%
|
22.70
|
23.85
|
22.60
|
23.75
|
23.38
|
21.59
|
58,946,000
|
|
|
8/2/2022
|
+0.10 / +0.44%
|
22.90
|
23.15
|
22.70
|
22.90
|
22.91
|
20.82
|
27,729,900
|
|
|
8/1/2022
|
+1.30 / +6.05%
|
21.70
|
22.85
|
21.60
|
22.80
|
22.34
|
20.73
|
38,143,900
|
|
|
7/29/2022
|
+0.10 / +0.47%
|
21.60
|
21.95
|
21.50
|
21.50
|
21.70
|
19.55
|
20,687,600
|
|
|
7/28/2022
|
+0.15 / +0.71%
|
21.50
|
21.70
|
21.25
|
21.40
|
21.46
|
19.45
|
23,510,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|