|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 1/22/2019
|
|
| Open |
29.70 |
| High |
29.85 |
| Low |
29.45 |
| Volume |
1,815,310 |
| Split-adjusted Price |
9.39 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2019
|
-0.05 / -0.17%
|
29.70
|
29.85
|
29.45
|
29.50
|
29.61
|
9.39
|
1,815,310
|
|
|
1/21/2019
|
+0.35 / +1.20%
|
29.30
|
29.75
|
29.20
|
29.55
|
29.45
|
9.41
|
2,067,140
|
|
|
1/18/2019
|
+0.30 / +1.04%
|
29.30
|
29.45
|
29.15
|
29.20
|
29.30
|
9.30
|
2,370,620
|
|
|
1/17/2019
|
-0.55 / -1.87%
|
29.45
|
29.45
|
28.90
|
28.90
|
29.16
|
9.20
|
1,957,850
|
|
|
1/16/2019
|
+0.15 / +0.51%
|
29.40
|
29.65
|
29.15
|
29.45
|
29.42
|
9.37
|
2,981,480
|
|
|
1/15/2019
|
0.00 / 0.00%
|
29.30
|
29.60
|
29.15
|
29.30
|
29.36
|
9.33
|
2,940,430
|
|
|
1/14/2019
|
-0.05 / -0.17%
|
29.40
|
29.45
|
28.85
|
29.30
|
29.09
|
9.33
|
3,727,980
|
|
|
1/11/2019
|
-0.45 / -1.51%
|
29.80
|
29.90
|
29.35
|
29.35
|
29.66
|
9.34
|
2,869,370
|
|
|
1/10/2019
|
+0.30 / +1.02%
|
29.60
|
30.10
|
29.50
|
29.80
|
29.83
|
9.49
|
2,765,570
|
|
|
1/9/2019
|
+0.65 / +2.25%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.46
|
9.39
|
2,935,340
|
|
|
1/8/2019
|
-0.50 / -1.70%
|
29.40
|
29.50
|
28.70
|
28.85
|
28.95
|
9.18
|
4,239,620
|
|
|
1/7/2019
|
-0.35 / -1.18%
|
30.30
|
30.35
|
29.15
|
29.35
|
29.66
|
9.34
|
2,488,920
|
|
|
1/4/2019
|
+0.20 / +0.68%
|
29.40
|
30.00
|
28.70
|
29.70
|
29.36
|
9.45
|
6,669,290
|
|
|
1/3/2019
|
-1.30 / -4.22%
|
30.75
|
30.90
|
29.50
|
29.50
|
30.02
|
9.39
|
7,032,510
|
|
|
1/2/2019
|
-0.15 / -0.48%
|
30.90
|
31.45
|
30.80
|
30.80
|
31.10
|
9.80
|
4,196,210
|
|
|
12/28/2018
|
0.00 / 0.00%
|
30.80
|
30.95
|
30.50
|
30.95
|
30.85
|
9.85
|
8,743,520
|
|
|
12/27/2018
|
+0.65 / +2.15%
|
30.85
|
31.10
|
30.30
|
30.95
|
30.85
|
9.85
|
6,583,610
|
|
|
12/26/2018
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.75
|
30.30
|
30.05
|
9.65
|
4,267,010
|
|
|
12/25/2018
|
-0.10 / -0.33%
|
29.65
|
30.40
|
28.95
|
30.40
|
29.61
|
9.68
|
4,991,740
|
|
|
12/24/2018
|
+0.55 / +1.84%
|
29.95
|
30.50
|
29.95
|
30.50
|
30.27
|
9.71
|
3,372,070
|
|
|
12/21/2018
|
0.00 / 0.00%
|
29.30
|
30.00
|
29.30
|
29.95
|
29.70
|
9.53
|
5,210,780
|
|
|
12/20/2018
|
+0.25 / +0.84%
|
29.60
|
30.15
|
29.30
|
29.95
|
29.75
|
9.53
|
7,425,590
|
|
|
12/19/2018
|
-1.40 / -4.50%
|
31.10
|
31.40
|
29.00
|
29.70
|
29.97
|
9.45
|
11,655,190
|
|
|
12/18/2018
|
-1.30 / -4.01%
|
31.70
|
32.05
|
30.65
|
31.10
|
31.36
|
9.90
|
8,257,460
|
|
|
12/17/2018
|
-1.10 / -3.28%
|
33.50
|
33.50
|
32.40
|
32.40
|
32.88
|
10.31
|
4,745,980
|
|
|
12/14/2018
|
-0.50 / -1.47%
|
33.95
|
33.95
|
33.40
|
33.50
|
33.56
|
10.66
|
3,865,790
|
|
|
12/13/2018
|
+0.40 / +1.19%
|
33.85
|
34.10
|
33.70
|
34.00
|
33.95
|
10.82
|
6,720,160
|
|
|
12/12/2018
|
+0.15 / +0.45%
|
33.50
|
33.75
|
33.00
|
33.60
|
33.44
|
10.70
|
3,581,530
|
|
|
12/11/2018
|
-0.30 / -0.89%
|
33.60
|
33.95
|
32.80
|
33.45
|
33.20
|
10.65
|
7,028,590
|
|
|
12/10/2018
|
-0.90 / -2.60%
|
34.50
|
34.60
|
33.65
|
33.75
|
33.98
|
10.74
|
6,443,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|