|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.55
+0.55/+2.04%
2:25:01 PM
|
|
|
|
Closing price on 11/16/2018
|
|
| Open |
35.50 |
| High |
35.70 |
| Low |
35.05 |
| Volume |
2,381,900 |
| Split-adjusted Price |
11.21 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
+0.20 / +0.57%
|
35.50
|
35.70
|
35.05
|
35.20
|
35.31
|
11.21
|
2,381,900
|
|
|
11/15/2018
|
-0.80 / -2.23%
|
35.50
|
35.95
|
34.75
|
35.00
|
35.23
|
11.14
|
6,829,060
|
|
|
11/14/2018
|
-1.10 / -2.98%
|
36.85
|
36.85
|
35.25
|
35.80
|
36.09
|
11.40
|
8,484,380
|
|
|
11/13/2018
|
-0.65 / -1.73%
|
37.00
|
37.30
|
36.80
|
36.90
|
36.99
|
11.75
|
6,283,030
|
|
|
11/12/2018
|
-0.05 / -0.13%
|
37.60
|
37.75
|
37.15
|
37.55
|
37.53
|
11.95
|
3,043,560
|
|
|
11/9/2018
|
-1.30 / -3.34%
|
38.60
|
38.85
|
37.60
|
37.60
|
38.00
|
11.97
|
7,621,440
|
|
|
11/8/2018
|
-0.25 / -0.64%
|
39.85
|
39.85
|
38.90
|
38.90
|
39.10
|
12.38
|
2,916,800
|
|
|
11/7/2018
|
-0.45 / -1.14%
|
39.60
|
39.80
|
39.15
|
39.15
|
39.31
|
12.46
|
3,559,230
|
|
|
11/6/2018
|
-0.40 / -1.00%
|
40.10
|
40.15
|
39.60
|
39.60
|
39.82
|
12.61
|
1,835,970
|
|
|
11/5/2018
|
0.00 / 0.00%
|
39.60
|
40.00
|
39.50
|
40.00
|
39.77
|
12.73
|
3,782,480
|
|
|
11/2/2018
|
+0.40 / +1.01%
|
40.00
|
40.15
|
39.80
|
40.00
|
40.00
|
12.73
|
3,595,700
|
|
|
11/1/2018
|
-0.65 / -1.61%
|
39.90
|
39.95
|
39.40
|
39.60
|
39.73
|
12.61
|
2,241,010
|
|
|
10/31/2018
|
+1.55 / +4.01%
|
39.10
|
40.25
|
39.05
|
40.25
|
39.76
|
12.81
|
8,918,730
|
|
|
10/30/2018
|
-0.15 / -0.39%
|
38.60
|
39.35
|
38.60
|
38.70
|
38.95
|
12.32
|
2,685,010
|
|
|
10/29/2018
|
-0.05 / -0.13%
|
38.65
|
38.90
|
38.60
|
38.85
|
38.81
|
12.37
|
4,460,930
|
|
|
10/26/2018
|
-0.10 / -0.26%
|
39.30
|
39.60
|
38.90
|
38.90
|
39.06
|
12.38
|
5,147,210
|
|
|
10/25/2018
|
-0.20 / -0.51%
|
38.00
|
39.15
|
37.85
|
39.00
|
38.25
|
12.42
|
7,241,940
|
|
|
10/24/2018
|
-0.30 / -0.76%
|
39.20
|
39.90
|
39.20
|
39.20
|
39.52
|
12.48
|
5,213,790
|
|
|
10/23/2018
|
-0.60 / -1.50%
|
39.95
|
39.95
|
38.90
|
39.50
|
39.35
|
12.57
|
10,182,340
|
|
|
10/22/2018
|
-0.65 / -1.60%
|
40.80
|
40.95
|
40.10
|
40.10
|
40.49
|
12.77
|
2,565,350
|
|
|
10/19/2018
|
-0.25 / -0.61%
|
40.70
|
41.05
|
40.40
|
40.75
|
40.75
|
12.97
|
4,992,750
|
|
|
10/18/2018
|
0.00 / 0.00%
|
41.00
|
41.15
|
40.70
|
41.00
|
40.87
|
13.05
|
4,084,530
|
|
|
10/17/2018
|
+0.25 / +0.61%
|
41.20
|
41.25
|
40.85
|
41.00
|
41.02
|
13.05
|
6,199,430
|
|
|
10/16/2018
|
+0.40 / +0.99%
|
40.35
|
40.75
|
40.35
|
40.75
|
40.57
|
12.97
|
3,008,510
|
|
|
10/15/2018
|
-0.45 / -1.10%
|
40.70
|
40.70
|
40.20
|
40.35
|
40.49
|
12.84
|
4,218,380
|
|
|
10/12/2018
|
+0.90 / +2.26%
|
39.40
|
40.80
|
39.40
|
40.80
|
40.16
|
12.99
|
7,889,210
|
|
|
10/11/2018
|
-1.50 / -3.62%
|
40.10
|
40.60
|
39.30
|
39.90
|
39.94
|
12.70
|
15,991,110
|
|
|
10/10/2018
|
+0.40 / +0.98%
|
41.10
|
41.75
|
40.95
|
41.40
|
41.31
|
13.18
|
7,431,140
|
|
|
10/9/2018
|
-0.20 / -0.49%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.15
|
13.05
|
4,696,390
|
|
|
10/8/2018
|
-0.25 / -0.60%
|
41.20
|
41.45
|
41.05
|
41.20
|
41.19
|
13.12
|
4,340,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|