|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.30/+1.12%
3:05:00 PM
|
|
|
|
Closing price on 9/9/2020
|
|
| Open |
24.40 |
| High |
24.95 |
| Low |
24.35 |
| Volume |
19,632,380 |
| Split-adjusted Price |
12.39 |
|
|
HPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
-0.15 / -0.61%
|
24.40
|
24.95
|
24.35
|
24.50
|
24.58
|
12.39
|
19,632,380
|
|
|
9/8/2020
|
+0.15 / +0.61%
|
24.60
|
24.70
|
24.45
|
24.65
|
24.54
|
12.47
|
12,580,113
|
|
|
9/7/2020
|
-0.45 / -1.80%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.77
|
12.39
|
14,431,650
|
|
|
9/4/2020
|
-0.05 / -0.20%
|
24.65
|
25.10
|
24.65
|
24.95
|
24.90
|
12.62
|
19,125,390
|
|
|
9/3/2020
|
+0.20 / +0.81%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.01
|
12.65
|
14,646,934
|
|
|
9/1/2020
|
+0.25 / +1.02%
|
24.55
|
24.95
|
24.45
|
24.80
|
24.75
|
12.55
|
17,606,741
|
|
|
8/31/2020
|
+0.25 / +1.03%
|
24.20
|
24.80
|
24.20
|
24.55
|
24.49
|
12.42
|
13,379,160
|
|
|
8/28/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.25
|
24.30
|
24.31
|
12.29
|
11,603,550
|
|
|
8/27/2020
|
+0.10 / +0.41%
|
24.20
|
24.35
|
24.10
|
24.30
|
24.25
|
12.29
|
9,108,320
|
|
|
8/26/2020
|
-0.35 / -1.43%
|
24.50
|
24.55
|
24.20
|
24.20
|
24.33
|
12.24
|
17,416,890
|
|
|
8/25/2020
|
-0.25 / -1.01%
|
24.90
|
25.05
|
24.55
|
24.55
|
24.73
|
12.42
|
10,747,520
|
|
|
8/24/2020
|
+0.45 / +1.85%
|
24.50
|
24.95
|
24.40
|
24.80
|
24.72
|
12.55
|
14,671,710
|
|
|
8/21/2020
|
+0.25 / +1.04%
|
24.10
|
24.40
|
24.05
|
24.35
|
24.22
|
12.32
|
8,970,990
|
|
|
8/20/2020
|
-0.15 / -0.62%
|
24.25
|
24.35
|
24.00
|
24.10
|
24.14
|
12.19
|
10,382,120
|
|
|
8/19/2020
|
+0.10 / +0.41%
|
24.20
|
24.40
|
24.10
|
24.25
|
24.28
|
12.27
|
9,408,940
|
|
|
8/18/2020
|
-0.15 / -0.62%
|
24.40
|
24.40
|
24.10
|
24.15
|
24.25
|
12.22
|
5,664,000
|
|
|
8/17/2020
|
+0.20 / +0.83%
|
24.05
|
24.30
|
23.95
|
24.30
|
24.10
|
12.29
|
8,488,450
|
|
|
8/14/2020
|
-0.40 / -1.63%
|
24.50
|
24.60
|
23.90
|
24.10
|
24.26
|
12.19
|
15,356,070
|
|
|
8/13/2020
|
+0.20 / +0.82%
|
24.50
|
24.60
|
24.30
|
24.50
|
24.44
|
12.39
|
7,862,850
|
|
|
8/12/2020
|
+0.05 / +0.21%
|
24.30
|
24.50
|
24.10
|
24.30
|
24.26
|
12.29
|
8,971,420
|
|
|
8/11/2020
|
-0.05 / -0.21%
|
24.40
|
24.55
|
24.10
|
24.25
|
24.26
|
12.27
|
9,775,913
|
|
|
8/10/2020
|
+0.10 / +0.41%
|
24.45
|
24.75
|
24.30
|
24.30
|
24.57
|
12.29
|
15,466,220
|
|
|
8/7/2020
|
+0.15 / +0.62%
|
24.00
|
24.30
|
23.95
|
24.20
|
24.15
|
12.24
|
12,162,410
|
|
|
8/6/2020
|
-0.05 / -0.21%
|
24.10
|
24.40
|
23.80
|
24.05
|
24.10
|
12.17
|
13,784,810
|
|
|
8/5/2020
|
+1.10 / +4.78%
|
23.00
|
24.35
|
22.90
|
24.10
|
23.80
|
12.19
|
26,847,970
|
|
|
8/4/2020
|
+0.10 / +0.44%
|
23.20
|
23.30
|
22.80
|
23.00
|
23.04
|
11.63
|
11,386,090
|
|
|
8/3/2020
|
+1.20 / +5.53%
|
21.70
|
23.00
|
21.70
|
22.90
|
22.51
|
11.58
|
17,231,110
|
|
|
7/31/2020
|
-0.40 / -1.81%
|
21.45
|
22.05
|
21.45
|
21.70
|
21.80
|
10.98
|
7,698,240
|
|
|
7/30/2020
|
+0.35 / +1.61%
|
21.90
|
22.30
|
21.85
|
22.10
|
22.04
|
11.18
|
11,492,150
|
|
|
7/29/2020
|
-5.60 / -20.48%
|
22.30
|
22.80
|
21.15
|
21.75
|
21.91
|
11.00
|
18,744,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|