|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 1/18/2021
|
|
| Open |
44.50 |
| High |
44.85 |
| Low |
44.25 |
| Volume |
19,254,800 |
| Split-adjusted Price |
22.56 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
+0.10 / +0.22%
|
44.50
|
44.85
|
44.25
|
44.60
|
44.54
|
22.56
|
19,254,800
|
|
|
1/15/2021
|
+0.05 / +0.11%
|
44.30
|
45.05
|
44.30
|
44.50
|
44.53
|
22.51
|
14,788,300
|
|
|
1/14/2021
|
-0.25 / -0.56%
|
44.70
|
44.70
|
43.85
|
44.45
|
44.20
|
22.48
|
17,827,000
|
|
|
1/13/2021
|
-0.20 / -0.45%
|
45.20
|
45.45
|
44.40
|
44.70
|
44.90
|
22.61
|
16,381,200
|
|
|
1/12/2021
|
+1.85 / +4.30%
|
43.20
|
44.90
|
42.90
|
44.90
|
43.85
|
22.71
|
22,838,800
|
|
|
1/11/2021
|
+0.30 / +0.70%
|
43.10
|
43.30
|
42.60
|
43.05
|
43.05
|
21.78
|
16,645,100
|
|
|
1/8/2021
|
-0.05 / -0.12%
|
42.90
|
43.30
|
42.60
|
42.75
|
42.91
|
21.63
|
20,555,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
43.15
|
43.20
|
42.25
|
42.80
|
42.68
|
21.65
|
25,867,000
|
|
|
1/6/2021
|
+0.45 / +1.06%
|
42.50
|
43.30
|
42.30
|
42.80
|
42.74
|
21.65
|
19,818,600
|
|
|
1/5/2021
|
+0.05 / +0.12%
|
41.80
|
42.80
|
41.70
|
42.35
|
42.16
|
21.42
|
18,634,100
|
|
|
1/4/2021
|
+0.85 / +2.05%
|
42.00
|
43.00
|
41.65
|
42.30
|
42.45
|
21.40
|
17,422,606
|
|
|
12/31/2020
|
+0.55 / +1.34%
|
40.90
|
41.75
|
40.70
|
41.45
|
41.33
|
20.97
|
12,137,640
|
|
|
12/30/2020
|
-0.70 / -1.68%
|
41.60
|
41.60
|
40.75
|
40.90
|
41.07
|
20.69
|
22,347,500
|
|
|
12/29/2020
|
+0.05 / +0.12%
|
41.25
|
41.85
|
41.05
|
41.60
|
41.54
|
21.04
|
13,746,540
|
|
|
12/28/2020
|
+0.80 / +1.96%
|
41.80
|
41.95
|
41.00
|
41.55
|
41.50
|
21.02
|
21,355,080
|
|
|
12/25/2020
|
+0.80 / +2.00%
|
40.00
|
40.85
|
39.50
|
40.75
|
40.44
|
20.61
|
22,867,520
|
|
|
12/24/2020
|
-0.05 / -0.13%
|
40.60
|
40.80
|
38.60
|
39.95
|
39.64
|
20.21
|
18,813,920
|
|
|
12/23/2020
|
+0.65 / +1.65%
|
39.45
|
41.20
|
39.40
|
40.00
|
40.32
|
20.23
|
28,154,610
|
|
|
12/22/2020
|
+0.80 / +2.08%
|
38.55
|
39.45
|
38.30
|
39.35
|
38.99
|
19.91
|
26,342,720
|
|
|
12/21/2020
|
-0.05 / -0.13%
|
39.00
|
39.05
|
38.35
|
38.55
|
38.76
|
19.50
|
16,433,700
|
|
|
12/18/2020
|
+0.95 / +2.52%
|
38.10
|
38.75
|
37.90
|
38.60
|
38.30
|
19.53
|
20,111,910
|
|
|
12/17/2020
|
-1.15 / -2.96%
|
38.40
|
38.65
|
37.65
|
37.65
|
38.10
|
19.05
|
30,775,570
|
|
|
12/16/2020
|
+0.20 / +0.52%
|
38.80
|
39.35
|
38.50
|
38.80
|
38.75
|
19.63
|
18,902,370
|
|
|
12/15/2020
|
-0.65 / -1.66%
|
39.05
|
39.15
|
38.50
|
38.60
|
38.80
|
19.53
|
20,601,914
|
|
|
12/14/2020
|
+0.45 / +1.16%
|
39.40
|
39.50
|
38.95
|
39.25
|
39.26
|
19.85
|
15,568,540
|
|
|
12/11/2020
|
+1.20 / +3.19%
|
38.00
|
38.80
|
37.70
|
38.80
|
38.19
|
19.63
|
17,961,080
|
|
|
12/10/2020
|
-0.90 / -2.34%
|
38.50
|
38.60
|
37.20
|
37.60
|
37.94
|
19.02
|
42,787,770
|
|
|
12/9/2020
|
+0.10 / +0.26%
|
38.50
|
38.60
|
38.10
|
38.50
|
38.39
|
19.48
|
16,364,400
|
|
|
12/8/2020
|
+0.20 / +0.52%
|
38.20
|
38.80
|
38.00
|
38.40
|
38.39
|
19.42
|
20,824,350
|
|
|
12/7/2020
|
+1.25 / +3.38%
|
37.05
|
38.40
|
36.85
|
38.20
|
37.47
|
19.32
|
25,685,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|