|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.75
-0.20/-0.74%
3:05:00 PM
|
|
|
|
Closing price on 9/20/2024
|
|
| Open |
25.50 |
| High |
26.05 |
| Low |
25.45 |
| Volume |
55,737,814 |
| Split-adjusted Price |
25.65 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2024
|
+0.40 / +1.58%
|
25.50
|
26.05
|
25.45
|
25.65
|
25.80
|
25.65
|
55,737,814
|
|
|
9/19/2024
|
+0.15 / +0.60%
|
25.30
|
25.50
|
25.20
|
25.25
|
25.32
|
25.25
|
13,854,311
|
|
|
9/18/2024
|
-0.15 / -0.59%
|
25.25
|
25.35
|
25.10
|
25.10
|
25.20
|
25.10
|
15,748,523
|
|
|
9/17/2024
|
+0.40 / +1.61%
|
24.90
|
25.25
|
24.80
|
25.25
|
24.97
|
25.25
|
13,250,409
|
|
|
9/16/2024
|
-0.15 / -0.60%
|
25.00
|
25.25
|
24.85
|
24.85
|
25.00
|
24.85
|
14,733,600
|
|
|
9/13/2024
|
-0.10 / -0.40%
|
25.15
|
25.30
|
25.00
|
25.00
|
25.08
|
25.00
|
12,460,214
|
|
|
9/12/2024
|
-0.25 / -0.99%
|
25.40
|
25.55
|
25.10
|
25.10
|
25.32
|
25.10
|
9,035,828
|
|
|
9/11/2024
|
+0.20 / +0.80%
|
25.15
|
25.55
|
25.05
|
25.35
|
25.24
|
25.35
|
14,822,739
|
|
|
9/10/2024
|
-0.45 / -1.76%
|
25.75
|
25.85
|
25.15
|
25.15
|
25.39
|
25.15
|
15,019,243
|
|
|
9/9/2024
|
+0.20 / +0.79%
|
25.40
|
26.20
|
25.30
|
25.60
|
25.80
|
25.60
|
33,705,800
|
|
|
9/6/2024
|
+0.35 / +1.40%
|
25.05
|
25.40
|
24.75
|
25.40
|
25.03
|
25.40
|
24,006,400
|
|
|
9/5/2024
|
-0.20 / -0.79%
|
25.35
|
25.35
|
25.00
|
25.05
|
25.15
|
25.05
|
23,093,648
|
|
|
9/4/2024
|
-0.25 / -0.98%
|
25.30
|
25.45
|
25.10
|
25.25
|
25.25
|
25.25
|
19,117,528
|
|
|
8/30/2024
|
-0.10 / -0.39%
|
25.70
|
25.75
|
25.50
|
25.50
|
25.63
|
25.50
|
18,554,700
|
|
|
8/29/2024
|
-0.10 / -0.39%
|
25.80
|
25.95
|
25.60
|
25.60
|
25.76
|
25.60
|
16,483,474
|
|
|
8/28/2024
|
-0.05 / -0.19%
|
25.85
|
25.95
|
25.65
|
25.70
|
25.77
|
25.70
|
18,829,317
|
|
|
8/27/2024
|
-0.25 / -0.96%
|
26.00
|
26.05
|
25.70
|
25.75
|
25.84
|
25.75
|
14,121,527
|
|
|
8/26/2024
|
-0.05 / -0.19%
|
26.15
|
26.40
|
25.95
|
26.00
|
26.12
|
26.00
|
21,739,740
|
|
|
8/23/2024
|
+0.30 / +1.17%
|
25.75
|
26.05
|
25.40
|
26.05
|
25.65
|
26.05
|
23,974,352
|
|
|
8/22/2024
|
-0.40 / -1.53%
|
26.20
|
26.25
|
25.70
|
25.75
|
25.85
|
25.75
|
24,750,054
|
|
|
8/21/2024
|
+0.35 / +1.36%
|
25.85
|
26.25
|
25.80
|
26.15
|
25.97
|
26.15
|
25,310,619
|
|
|
8/20/2024
|
-0.05 / -0.19%
|
26.00
|
26.20
|
25.80
|
25.80
|
25.96
|
25.80
|
20,447,937
|
|
|
8/19/2024
|
+0.25 / +0.98%
|
25.80
|
26.35
|
25.70
|
25.85
|
26.01
|
25.85
|
24,830,544
|
|
|
8/16/2024
|
+0.40 / +1.59%
|
25.20
|
25.70
|
25.00
|
25.60
|
25.44
|
25.60
|
36,501,948
|
|
|
8/15/2024
|
-0.25 / -0.98%
|
25.45
|
25.45
|
25.20
|
25.20
|
25.29
|
25.20
|
17,264,458
|
|
|
8/14/2024
|
+0.05 / +0.20%
|
25.50
|
25.70
|
25.30
|
25.45
|
25.49
|
25.45
|
14,953,422
|
|
|
8/13/2024
|
-0.45 / -1.74%
|
25.90
|
25.95
|
25.20
|
25.40
|
25.49
|
25.40
|
27,064,600
|
|
|
8/12/2024
|
-0.20 / -0.77%
|
26.05
|
26.10
|
25.70
|
25.85
|
25.86
|
25.85
|
13,266,000
|
|
|
8/9/2024
|
+0.45 / +1.76%
|
25.90
|
26.10
|
25.70
|
26.05
|
25.90
|
26.05
|
13,383,201
|
|
|
8/8/2024
|
-0.45 / -1.73%
|
25.95
|
26.10
|
25.55
|
25.60
|
25.83
|
25.60
|
21,915,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|