|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 10/31/2019
|
|
| Open |
22.00 |
| High |
22.05 |
| Low |
21.70 |
| Volume |
7,424,680 |
| Split-adjusted Price |
9.02 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2019
|
-0.20 / -0.91%
|
22.00
|
22.05
|
21.70
|
21.80
|
21.83
|
9.02
|
7,424,680
|
|
|
10/30/2019
|
-0.20 / -0.90%
|
22.25
|
22.25
|
22.00
|
22.00
|
22.11
|
9.10
|
3,066,190
|
|
|
10/29/2019
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.10
|
22.20
|
22.31
|
9.19
|
5,878,540
|
|
|
10/28/2019
|
+0.40 / +1.83%
|
21.80
|
22.30
|
21.65
|
22.20
|
22.04
|
9.19
|
9,943,840
|
|
|
10/25/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.75
|
21.80
|
21.83
|
9.02
|
2,712,380
|
|
|
10/24/2019
|
+0.15 / +0.69%
|
21.90
|
22.10
|
21.85
|
22.00
|
21.96
|
9.10
|
5,380,080
|
|
|
10/23/2019
|
+0.25 / +1.16%
|
21.60
|
22.10
|
21.60
|
21.85
|
21.92
|
9.04
|
7,595,670
|
|
|
10/22/2019
|
+0.40 / +1.89%
|
21.20
|
21.65
|
21.20
|
21.60
|
21.49
|
8.94
|
4,509,850
|
|
|
10/21/2019
|
-0.20 / -0.93%
|
21.40
|
21.45
|
21.20
|
21.20
|
21.31
|
8.77
|
3,402,930
|
|
|
10/18/2019
|
0.00 / 0.00%
|
21.55
|
21.55
|
21.30
|
21.40
|
21.40
|
8.86
|
3,201,630
|
|
|
10/17/2019
|
+0.10 / +0.47%
|
21.30
|
21.65
|
21.30
|
21.40
|
21.43
|
8.86
|
4,831,150
|
|
|
10/16/2019
|
-0.05 / -0.23%
|
21.40
|
21.50
|
21.30
|
21.30
|
21.39
|
8.81
|
3,222,200
|
|
|
10/15/2019
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.35
|
21.35
|
21.48
|
8.84
|
4,252,960
|
|
|
10/14/2019
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.45
|
21.45
|
21.54
|
8.88
|
3,152,400
|
|
|
10/11/2019
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.40
|
21.50
|
21.50
|
8.90
|
4,148,140
|
|
|
10/10/2019
|
-0.40 / -1.83%
|
21.90
|
22.10
|
21.50
|
21.50
|
21.77
|
8.90
|
4,182,250
|
|
|
10/9/2019
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.70
|
21.90
|
21.84
|
9.06
|
3,151,990
|
|
|
10/8/2019
|
+0.60 / +2.82%
|
21.40
|
21.90
|
21.25
|
21.90
|
21.60
|
9.06
|
4,247,030
|
|
|
10/7/2019
|
-0.05 / -0.23%
|
21.35
|
21.50
|
21.20
|
21.30
|
21.37
|
8.81
|
3,756,250
|
|
|
10/4/2019
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.30
|
21.35
|
21.46
|
8.84
|
4,992,630
|
|
|
10/3/2019
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.45
|
21.55
|
21.55
|
8.92
|
4,988,270
|
|
|
10/2/2019
|
-0.15 / -0.68%
|
22.00
|
22.05
|
21.70
|
21.75
|
21.80
|
9.00
|
4,962,700
|
|
|
10/1/2019
|
-0.05 / -0.23%
|
21.95
|
22.20
|
21.85
|
21.90
|
22.00
|
9.06
|
4,280,670
|
|
|
9/30/2019
|
-0.20 / -0.90%
|
22.20
|
22.25
|
21.95
|
21.95
|
22.03
|
9.08
|
4,419,680
|
|
|
9/27/2019
|
-0.10 / -0.45%
|
22.25
|
22.45
|
22.15
|
22.15
|
22.30
|
9.17
|
3,189,980
|
|
|
9/26/2019
|
+0.35 / +1.60%
|
22.00
|
22.25
|
21.70
|
22.25
|
21.87
|
9.21
|
3,902,860
|
|
|
9/25/2019
|
-0.25 / -1.13%
|
22.10
|
22.10
|
21.75
|
21.90
|
21.90
|
9.06
|
5,902,320
|
|
|
9/24/2019
|
+0.15 / +0.68%
|
21.95
|
22.15
|
21.85
|
22.15
|
22.03
|
9.17
|
2,638,580
|
|
|
9/23/2019
|
-0.65 / -2.87%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.15
|
9.10
|
5,357,440
|
|
|
9/20/2019
|
-0.30 / -1.31%
|
22.95
|
22.95
|
22.55
|
22.65
|
22.67
|
9.37
|
6,461,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|