|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 10/20/2020
|
|
| Open |
28.75 |
| High |
29.35 |
| Low |
28.70 |
| Volume |
14,428,200 |
| Split-adjusted Price |
14.85 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.45 / +1.56%
|
28.75
|
29.35
|
28.70
|
29.35
|
28.94
|
14.85
|
14,428,200
|
|
|
10/19/2020
|
-0.20 / -0.69%
|
29.15
|
29.25
|
28.85
|
28.90
|
29.03
|
14.62
|
10,939,140
|
|
|
10/16/2020
|
+0.05 / +0.17%
|
29.20
|
29.50
|
28.95
|
29.10
|
29.24
|
14.72
|
17,319,070
|
|
|
10/15/2020
|
+0.70 / +2.47%
|
30.00
|
30.00
|
29.05
|
29.05
|
29.58
|
14.69
|
30,695,160
|
|
|
10/14/2020
|
+0.35 / +1.25%
|
27.95
|
28.35
|
27.80
|
28.35
|
28.05
|
14.34
|
16,541,110
|
|
|
10/13/2020
|
-0.25 / -0.88%
|
28.20
|
28.25
|
27.90
|
28.00
|
28.05
|
14.16
|
10,665,790
|
|
|
10/12/2020
|
-0.25 / -0.88%
|
28.65
|
28.75
|
28.05
|
28.25
|
28.39
|
14.29
|
14,258,740
|
|
|
10/9/2020
|
+0.40 / +1.42%
|
28.20
|
28.70
|
28.00
|
28.50
|
28.39
|
14.42
|
9,614,570
|
|
|
10/8/2020
|
+0.30 / +1.08%
|
28.00
|
28.10
|
27.70
|
28.10
|
27.88
|
14.21
|
20,529,670
|
|
|
10/7/2020
|
-0.45 / -1.59%
|
28.10
|
28.30
|
27.80
|
27.80
|
28.12
|
14.06
|
15,982,970
|
|
|
10/6/2020
|
+0.90 / +3.29%
|
27.45
|
28.25
|
27.20
|
28.25
|
27.78
|
14.29
|
23,609,700
|
|
|
10/5/2020
|
+0.65 / +2.43%
|
26.85
|
27.40
|
26.85
|
27.35
|
27.15
|
13.83
|
12,791,350
|
|
|
10/2/2020
|
-0.30 / -1.11%
|
27.05
|
27.25
|
26.00
|
26.70
|
26.76
|
13.51
|
20,467,970
|
|
|
10/1/2020
|
+0.60 / +2.27%
|
26.60
|
27.20
|
26.50
|
27.00
|
26.84
|
13.66
|
17,161,730
|
|
|
9/30/2020
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.10
|
26.40
|
26.34
|
13.35
|
12,985,480
|
|
|
9/29/2020
|
-0.05 / -0.19%
|
26.45
|
26.80
|
26.35
|
26.35
|
26.54
|
13.33
|
18,556,820
|
|
|
9/28/2020
|
+0.65 / +2.52%
|
25.80
|
26.40
|
25.70
|
26.40
|
26.00
|
13.35
|
17,853,130
|
|
|
9/25/2020
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.50
|
25.75
|
25.66
|
13.03
|
10,394,210
|
|
|
9/24/2020
|
-0.15 / -0.58%
|
25.70
|
25.90
|
25.50
|
25.65
|
25.71
|
12.98
|
12,435,190
|
|
|
9/23/2020
|
+0.25 / +0.98%
|
25.65
|
25.90
|
25.55
|
25.80
|
25.73
|
13.05
|
12,654,480
|
|
|
9/22/2020
|
-0.15 / -0.58%
|
25.50
|
25.70
|
25.40
|
25.55
|
25.55
|
12.92
|
15,455,880
|
|
|
9/21/2020
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.60
|
25.70
|
25.76
|
13.00
|
11,743,470
|
|
|
9/18/2020
|
+0.30 / +1.18%
|
25.55
|
25.70
|
25.50
|
25.70
|
25.58
|
13.00
|
12,735,700
|
|
|
9/17/2020
|
+0.70 / +2.83%
|
24.75
|
25.50
|
24.70
|
25.40
|
25.24
|
12.85
|
27,237,610
|
|
|
9/16/2020
|
0.00 / 0.00%
|
24.75
|
24.80
|
24.60
|
24.70
|
24.69
|
12.49
|
6,987,240
|
|
|
9/15/2020
|
+0.10 / +0.41%
|
24.75
|
24.95
|
24.65
|
24.70
|
24.82
|
12.49
|
9,059,250
|
|
|
9/14/2020
|
+0.15 / +0.61%
|
24.50
|
24.75
|
24.50
|
24.60
|
24.60
|
12.44
|
12,723,310
|
|
|
9/11/2020
|
-0.10 / -0.41%
|
24.55
|
24.65
|
24.45
|
24.45
|
24.53
|
12.37
|
11,672,440
|
|
|
9/10/2020
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.50
|
24.55
|
24.60
|
12.42
|
14,406,250
|
|
|
9/9/2020
|
-0.15 / -0.61%
|
24.40
|
24.95
|
24.35
|
24.50
|
24.58
|
12.39
|
19,632,380
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|