|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
26.70
-0.15/-0.56%
3:05:01 PM
|
|
|
|
Closing price on 9/26/2022
|
|
| Open |
22.45 |
| High |
22.60 |
| Low |
21.85 |
| Volume |
26,407,400 |
| Split-adjusted Price |
20.36 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.30 / -1.32%
|
22.45
|
22.60
|
21.85
|
22.40
|
22.16
|
20.36
|
26,407,400
|
|
|
9/23/2022
|
-0.30 / -1.30%
|
23.05
|
23.20
|
22.70
|
22.70
|
23.00
|
20.64
|
15,367,100
|
|
|
9/22/2022
|
+0.10 / +0.44%
|
22.70
|
23.10
|
22.65
|
23.00
|
22.86
|
20.91
|
12,159,400
|
|
|
9/21/2022
|
-0.10 / -0.43%
|
22.90
|
22.95
|
22.70
|
22.90
|
22.82
|
20.82
|
10,096,300
|
|
|
9/20/2022
|
+0.35 / +1.55%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.79
|
20.91
|
13,011,000
|
|
|
9/19/2022
|
-0.35 / -1.52%
|
23.10
|
23.25
|
22.45
|
22.65
|
22.86
|
20.59
|
27,479,100
|
|
|
9/16/2022
|
-0.60 / -2.54%
|
23.40
|
23.60
|
23.00
|
23.00
|
23.27
|
20.91
|
27,510,700
|
|
|
9/15/2022
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.45
|
23.60
|
23.61
|
21.45
|
13,730,400
|
|
|
9/14/2022
|
0.00 / 0.00%
|
23.25
|
23.80
|
23.25
|
23.70
|
23.52
|
21.55
|
29,192,300
|
|
|
9/13/2022
|
-0.10 / -0.42%
|
23.75
|
24.00
|
23.50
|
23.70
|
23.74
|
21.55
|
17,390,100
|
|
|
9/12/2022
|
0.00 / 0.00%
|
23.90
|
24.30
|
23.80
|
23.80
|
24.07
|
21.64
|
26,490,900
|
|
|
9/9/2022
|
+0.70 / +3.03%
|
23.35
|
23.80
|
23.10
|
23.80
|
23.49
|
21.64
|
26,518,100
|
|
|
9/8/2022
|
+0.10 / +0.43%
|
23.20
|
23.45
|
22.90
|
23.10
|
23.09
|
21.00
|
20,565,500
|
|
|
9/7/2022
|
-0.55 / -2.34%
|
23.55
|
23.80
|
23.00
|
23.00
|
23.41
|
20.91
|
25,495,500
|
|
|
9/6/2022
|
-0.35 / -1.46%
|
24.00
|
24.20
|
23.55
|
23.55
|
23.81
|
21.41
|
15,532,900
|
|
|
9/5/2022
|
+0.90 / +3.91%
|
23.05
|
24.10
|
23.05
|
23.90
|
23.62
|
21.73
|
26,282,100
|
|
|
8/31/2022
|
-0.05 / -0.22%
|
23.00
|
23.15
|
22.75
|
23.00
|
22.97
|
20.91
|
15,857,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|