|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 1/19/2022
|
|
| Open |
44.40 |
| High |
44.55 |
| Low |
43.45 |
| Volume |
18,118,700 |
| Split-adjusted Price |
29.93 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
-0.50 / -1.14%
|
44.40
|
44.55
|
43.45
|
43.50
|
43.91
|
29.93
|
18,118,700
|
|
|
1/18/2022
|
-0.70 / -1.57%
|
44.50
|
45.25
|
43.00
|
44.00
|
44.19
|
30.27
|
21,441,900
|
|
|
1/17/2022
|
-1.55 / -3.35%
|
46.25
|
46.50
|
44.70
|
44.70
|
45.45
|
30.75
|
25,731,200
|
|
|
1/14/2022
|
-0.45 / -0.96%
|
46.50
|
46.85
|
46.20
|
46.25
|
46.49
|
31.82
|
9,687,900
|
|
|
1/13/2022
|
+0.50 / +1.08%
|
46.30
|
47.30
|
46.20
|
46.70
|
46.72
|
32.13
|
25,577,800
|
|
|
1/12/2022
|
+1.10 / +2.44%
|
45.20
|
46.25
|
45.15
|
46.20
|
45.78
|
31.79
|
14,686,700
|
|
|
1/11/2022
|
-0.55 / -1.20%
|
46.05
|
46.05
|
45.10
|
45.10
|
45.64
|
31.03
|
13,272,100
|
|
|
1/10/2022
|
-0.15 / -0.33%
|
45.85
|
46.65
|
45.50
|
45.65
|
45.97
|
31.41
|
20,227,500
|
|
|
1/7/2022
|
-0.30 / -0.65%
|
46.10
|
46.20
|
45.65
|
45.80
|
45.87
|
31.51
|
16,335,300
|
|
|
1/6/2022
|
-0.70 / -1.50%
|
46.50
|
46.70
|
46.10
|
46.10
|
46.40
|
31.72
|
17,586,300
|
|
|
1/5/2022
|
+0.05 / +0.11%
|
46.90
|
47.35
|
46.80
|
46.80
|
47.11
|
32.20
|
19,546,400
|
|
|
1/4/2022
|
+0.35 / +0.75%
|
46.80
|
47.20
|
46.60
|
46.75
|
46.82
|
32.17
|
20,100,700
|
|
|
12/31/2021
|
+0.70 / +1.53%
|
46.00
|
46.65
|
45.85
|
46.40
|
46.18
|
31.92
|
15,133,250
|
|
|
12/30/2021
|
-0.10 / -0.22%
|
46.30
|
46.30
|
45.70
|
45.70
|
45.87
|
31.44
|
11,755,870
|
|
|
12/29/2021
|
0.00 / 0.00%
|
45.80
|
46.30
|
45.50
|
45.80
|
45.88
|
31.51
|
17,659,745
|
|
|
12/28/2021
|
-0.10 / -0.22%
|
45.90
|
46.70
|
45.60
|
45.80
|
45.97
|
31.51
|
13,456,300
|
|
|
12/27/2021
|
-0.15 / -0.33%
|
46.55
|
46.60
|
45.55
|
45.90
|
45.97
|
31.58
|
12,180,400
|
|
|
12/24/2021
|
+1.10 / +2.45%
|
45.30
|
46.65
|
45.25
|
46.05
|
45.94
|
31.68
|
23,464,700
|
|
|
12/23/2021
|
-0.15 / -0.33%
|
45.10
|
45.10
|
44.10
|
44.95
|
44.51
|
30.93
|
28,754,900
|
|
|
12/22/2021
|
-1.00 / -2.17%
|
46.30
|
46.50
|
45.10
|
45.10
|
45.60
|
31.03
|
27,593,800
|
|
|
12/21/2021
|
-0.80 / -1.71%
|
46.90
|
46.95
|
46.10
|
46.10
|
46.33
|
31.72
|
17,916,800
|
|
|
12/20/2021
|
+0.20 / +0.43%
|
46.70
|
47.35
|
46.50
|
46.90
|
46.84
|
32.27
|
12,524,100
|
|
|
12/17/2021
|
-0.80 / -1.68%
|
47.35
|
47.55
|
46.60
|
46.70
|
46.88
|
32.13
|
22,962,000
|
|
|
12/16/2021
|
-0.30 / -0.63%
|
48.10
|
48.10
|
47.30
|
47.50
|
47.61
|
32.68
|
11,815,000
|
|
|
12/15/2021
|
+0.10 / +0.21%
|
48.00
|
48.60
|
47.70
|
47.80
|
48.07
|
32.89
|
11,387,795
|
|
|
12/14/2021
|
+1.15 / +2.47%
|
46.55
|
49.10
|
46.20
|
47.70
|
48.05
|
32.82
|
37,752,268
|
|
|
12/13/2021
|
+0.05 / +0.11%
|
46.55
|
47.15
|
46.30
|
46.55
|
46.69
|
32.03
|
17,123,018
|
|
|
12/10/2021
|
-0.60 / -1.27%
|
47.05
|
47.20
|
46.40
|
46.50
|
46.82
|
31.99
|
20,637,400
|
|
|
12/9/2021
|
-0.10 / -0.21%
|
46.90
|
47.30
|
46.80
|
47.10
|
47.03
|
32.41
|
12,655,200
|
|
|
12/8/2021
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.05
|
47.20
|
47.36
|
32.47
|
12,338,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|