|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 10/5/2021
|
|
| Open |
55.50 |
| High |
55.90 |
| Low |
55.10 |
| Volume |
27,529,200 |
| Split-adjusted Price |
38.05 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2021
|
-0.20 / -0.36%
|
55.50
|
55.90
|
55.10
|
55.30
|
55.36
|
38.05
|
27,529,200
|
|
|
10/4/2021
|
+2.10 / +3.93%
|
53.90
|
55.90
|
53.90
|
55.50
|
54.89
|
38.19
|
45,462,500
|
|
|
10/1/2021
|
+0.50 / +0.95%
|
52.90
|
53.70
|
52.70
|
53.40
|
53.31
|
36.74
|
39,394,655
|
|
|
9/30/2021
|
-0.40 / -0.75%
|
53.70
|
53.70
|
52.80
|
52.90
|
53.17
|
36.40
|
24,564,400
|
|
|
9/29/2021
|
+0.70 / +1.33%
|
52.70
|
53.60
|
52.60
|
53.30
|
53.18
|
36.67
|
35,258,800
|
|
|
9/28/2021
|
+1.80 / +3.54%
|
50.60
|
52.70
|
50.60
|
52.60
|
51.73
|
36.19
|
36,221,100
|
|
|
9/27/2021
|
0.00 / 0.00%
|
51.40
|
52.00
|
50.80
|
50.80
|
51.26
|
34.95
|
29,089,400
|
|
|
9/24/2021
|
-0.20 / -0.39%
|
51.00
|
51.70
|
50.70
|
50.80
|
51.08
|
34.95
|
16,604,400
|
|
|
9/23/2021
|
+0.10 / +0.20%
|
51.30
|
51.90
|
50.90
|
51.00
|
51.45
|
35.09
|
17,856,610
|
|
|
9/22/2021
|
+0.10 / +0.20%
|
50.80
|
51.10
|
50.60
|
50.90
|
50.83
|
35.02
|
14,803,800
|
|
|
9/21/2021
|
-0.50 / -0.97%
|
50.60
|
51.20
|
50.20
|
50.80
|
50.72
|
34.95
|
28,847,000
|
|
|
9/20/2021
|
-0.50 / -0.97%
|
52.40
|
52.40
|
50.90
|
51.30
|
51.84
|
35.30
|
32,328,300
|
|
|
9/17/2021
|
+0.50 / +0.97%
|
51.40
|
52.00
|
51.30
|
51.80
|
51.67
|
35.64
|
27,077,850
|
|
|
9/16/2021
|
-0.30 / -0.58%
|
52.00
|
52.30
|
51.30
|
51.30
|
51.78
|
35.30
|
18,782,000
|
|
|
9/15/2021
|
+1.30 / +2.58%
|
50.10
|
52.00
|
49.90
|
51.60
|
50.94
|
35.50
|
29,045,780
|
|
|
9/14/2021
|
-0.50 / -0.98%
|
50.80
|
51.00
|
50.20
|
50.30
|
50.55
|
34.61
|
23,211,100
|
|
|
9/13/2021
|
-0.70 / -1.36%
|
51.50
|
51.50
|
50.70
|
50.80
|
51.02
|
34.95
|
28,239,200
|
|
|
9/10/2021
|
-0.40 / -0.77%
|
52.00
|
52.20
|
51.40
|
51.50
|
51.75
|
35.43
|
18,639,900
|
|
|
9/9/2021
|
+0.60 / +1.17%
|
51.60
|
52.40
|
51.50
|
51.90
|
51.95
|
35.71
|
37,783,355
|
|
|
9/8/2021
|
+0.60 / +1.18%
|
50.70
|
51.90
|
50.40
|
51.30
|
51.23
|
35.30
|
33,240,000
|
|
|
9/7/2021
|
-0.50 / -0.98%
|
51.60
|
52.00
|
50.60
|
50.70
|
51.42
|
34.88
|
32,476,800
|
|
|
9/6/2021
|
+2.00 / +4.07%
|
49.50
|
51.40
|
49.40
|
51.20
|
50.49
|
35.23
|
48,933,900
|
|
|
9/1/2021
|
-0.10 / -0.20%
|
49.00
|
49.55
|
48.90
|
49.20
|
49.26
|
33.85
|
15,066,500
|
|
|
8/31/2021
|
+0.60 / +1.23%
|
49.00
|
49.70
|
48.80
|
49.30
|
49.32
|
33.92
|
25,922,600
|
|
|
8/30/2021
|
+1.10 / +2.31%
|
48.00
|
48.75
|
47.65
|
48.70
|
48.35
|
33.51
|
18,151,178
|
|
|
8/27/2021
|
-0.10 / -0.21%
|
47.50
|
47.85
|
46.75
|
47.60
|
47.28
|
32.75
|
26,398,000
|
|
|
8/26/2021
|
-0.70 / -1.45%
|
48.60
|
48.60
|
47.55
|
47.70
|
48.13
|
32.82
|
18,251,216
|
|
|
8/25/2021
|
+0.65 / +1.36%
|
47.95
|
48.50
|
47.40
|
48.40
|
47.95
|
33.30
|
16,402,800
|
|
|
8/24/2021
|
+0.25 / +0.53%
|
47.60
|
48.25
|
47.50
|
47.75
|
47.80
|
32.85
|
22,095,400
|
|
|
8/23/2021
|
-1.50 / -3.06%
|
49.00
|
49.00
|
47.50
|
47.50
|
48.18
|
32.68
|
34,461,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|