Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.15
+0.45/+1.69%
3:05:02 PM
|
|
|
Closing price on 9/20/2023
|
|
Open |
28.15 |
High |
28.55 |
Low |
28.05 |
Volume |
26,862,700 |
Split-adjusted Price |
25.82 |
|
|
HPG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2023
|
+0.25 / +0.89%
|
28.15
|
28.55
|
28.05
|
28.40
|
28.24
|
25.82
|
26,862,700
|
|
9/19/2023
|
+0.55 / +1.99%
|
28.00
|
28.15
|
27.50
|
28.15
|
27.83
|
25.59
|
22,032,900
|
|
9/18/2023
|
0.00 / 0.00%
|
27.60
|
28.10
|
27.20
|
27.60
|
27.78
|
25.09
|
21,241,200
|
|
9/15/2023
|
-0.20 / -0.72%
|
27.90
|
28.10
|
27.60
|
27.60
|
27.81
|
25.09
|
25,750,600
|
|
9/14/2023
|
-0.60 / -2.11%
|
28.40
|
28.55
|
27.75
|
27.80
|
28.07
|
25.27
|
36,127,400
|
|
9/13/2023
|
-0.35 / -1.22%
|
28.80
|
29.40
|
28.25
|
28.40
|
28.90
|
25.82
|
49,263,400
|
|
9/12/2023
|
+0.75 / +2.68%
|
28.00
|
28.75
|
27.70
|
28.75
|
28.29
|
26.14
|
22,795,529
|
|
9/11/2023
|
-0.75 / -2.61%
|
29.00
|
29.05
|
27.75
|
28.00
|
28.37
|
25.45
|
47,697,600
|
|
9/8/2023
|
+0.10 / +0.35%
|
28.50
|
29.15
|
28.40
|
28.75
|
28.80
|
26.14
|
35,945,480
|
|
9/7/2023
|
-0.35 / -1.21%
|
29.00
|
29.30
|
28.50
|
28.65
|
28.79
|
26.05
|
33,992,812
|
|
9/6/2023
|
+1.20 / +4.32%
|
27.75
|
29.00
|
27.40
|
29.00
|
28.20
|
26.36
|
52,984,608
|
|
9/5/2023
|
+0.20 / +0.72%
|
27.80
|
27.95
|
27.25
|
27.80
|
27.58
|
25.27
|
24,602,611
|
|
8/31/2023
|
+0.40 / +1.47%
|
27.40
|
27.90
|
27.30
|
27.60
|
27.69
|
25.09
|
25,934,105
|
|
8/30/2023
|
+0.20 / +0.74%
|
27.00
|
27.25
|
26.75
|
27.20
|
26.98
|
24.73
|
20,440,601
|
|
8/29/2023
|
+0.15 / +0.56%
|
26.90
|
27.15
|
26.70
|
27.00
|
26.92
|
24.55
|
18,000,604
|
|
8/28/2023
|
+0.90 / +3.47%
|
26.00
|
26.85
|
26.00
|
26.85
|
26.53
|
24.41
|
23,121,805
|
|
8/25/2023
|
-0.35 / -1.33%
|
26.20
|
26.40
|
25.95
|
25.95
|
26.07
|
23.59
|
21,878,713
|
|
8/24/2023
|
+0.65 / +2.53%
|
25.65
|
26.30
|
25.60
|
26.30
|
26.00
|
23.91
|
16,636,913
|
|
8/23/2023
|
-0.50 / -1.91%
|
26.35
|
26.45
|
25.65
|
25.65
|
25.88
|
23.32
|
21,853,330
|
|
8/22/2023
|
-0.05 / -0.19%
|
26.20
|
26.35
|
25.10
|
26.15
|
25.66
|
23.77
|
37,542,816
|
|
8/21/2023
|
-0.30 / -1.13%
|
26.45
|
26.55
|
25.90
|
26.20
|
26.22
|
23.82
|
31,481,379
|
|
8/18/2023
|
-1.60 / -5.69%
|
27.90
|
28.00
|
26.20
|
26.50
|
27.20
|
24.09
|
46,397,415
|
|
8/17/2023
|
+0.15 / +0.54%
|
28.00
|
28.70
|
28.00
|
28.10
|
28.38
|
25.55
|
47,261,778
|
|
8/16/2023
|
0.00 / 0.00%
|
27.95
|
28.00
|
27.65
|
27.95
|
27.79
|
25.41
|
14,994,629
|
|
8/15/2023
|
-0.20 / -0.71%
|
28.15
|
28.25
|
27.85
|
27.95
|
28.00
|
25.41
|
18,301,649
|
|
8/14/2023
|
+0.45 / +1.62%
|
27.80
|
28.35
|
27.65
|
28.15
|
28.05
|
25.59
|
45,175,526
|
|
8/11/2023
|
+0.35 / +1.28%
|
27.40
|
27.75
|
27.15
|
27.70
|
27.44
|
25.18
|
23,577,117
|
|
8/10/2023
|
-0.45 / -1.62%
|
27.90
|
27.90
|
27.30
|
27.35
|
27.52
|
24.86
|
17,064,830
|
|
8/9/2023
|
+0.60 / +2.21%
|
27.20
|
27.85
|
27.05
|
27.80
|
27.58
|
25.27
|
42,762,954
|
|
8/8/2023
|
-0.35 / -1.27%
|
27.60
|
27.90
|
27.15
|
27.20
|
27.47
|
24.73
|
25,958,519
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|