|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 11/30/2020
|
|
| Open |
36.25 |
| High |
36.40 |
| Low |
35.50 |
| Volume |
41,766,750 |
| Split-adjusted Price |
17.96 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2020
|
-0.75 / -2.07%
|
36.25
|
36.40
|
35.50
|
35.50
|
35.82
|
17.96
|
41,766,750
|
|
|
11/27/2020
|
+1.15 / +3.28%
|
35.00
|
36.40
|
35.00
|
36.25
|
35.99
|
18.34
|
16,634,420
|
|
|
11/26/2020
|
-0.50 / -1.40%
|
35.10
|
35.40
|
34.30
|
35.10
|
34.70
|
17.76
|
33,603,400
|
|
|
11/25/2020
|
-1.90 / -5.07%
|
36.80
|
36.90
|
35.20
|
35.60
|
35.77
|
18.01
|
59,697,460
|
|
|
11/24/2020
|
0.00 / 0.00%
|
37.75
|
38.50
|
36.30
|
37.50
|
37.44
|
18.97
|
51,536,510
|
|
|
11/23/2020
|
+1.80 / +5.04%
|
35.70
|
37.85
|
35.50
|
37.50
|
36.57
|
18.97
|
23,681,540
|
|
|
11/20/2020
|
+0.50 / +1.42%
|
35.30
|
35.70
|
34.95
|
35.70
|
35.33
|
18.06
|
18,141,040
|
|
|
11/19/2020
|
+0.60 / +1.73%
|
34.70
|
35.50
|
34.45
|
35.20
|
35.02
|
17.81
|
26,533,130
|
|
|
11/18/2020
|
+1.25 / +3.75%
|
33.60
|
34.60
|
33.35
|
34.60
|
33.94
|
17.50
|
22,115,200
|
|
|
11/17/2020
|
+1.10 / +3.41%
|
32.50
|
33.35
|
32.40
|
33.35
|
32.88
|
16.87
|
16,228,900
|
|
|
11/16/2020
|
+0.30 / +0.94%
|
32.30
|
32.75
|
31.90
|
32.25
|
32.29
|
16.31
|
25,538,500
|
|
|
11/13/2020
|
+0.50 / +1.59%
|
31.50
|
31.95
|
31.45
|
31.95
|
31.73
|
16.16
|
12,161,630
|
|
|
11/12/2020
|
+0.15 / +0.48%
|
31.30
|
31.50
|
31.25
|
31.45
|
31.37
|
15.91
|
9,803,730
|
|
|
11/11/2020
|
0.00 / 0.00%
|
31.30
|
31.60
|
31.15
|
31.30
|
31.36
|
15.83
|
14,564,290
|
|
|
11/10/2020
|
-0.20 / -0.63%
|
32.10
|
32.20
|
31.30
|
31.30
|
31.71
|
15.83
|
20,645,160
|
|
|
11/9/2020
|
+1.10 / +3.62%
|
30.80
|
31.50
|
30.70
|
31.50
|
31.12
|
15.93
|
18,314,360
|
|
|
11/6/2020
|
+0.15 / +0.50%
|
30.30
|
30.70
|
30.20
|
30.40
|
30.39
|
15.38
|
13,410,500
|
|
|
11/5/2020
|
-0.40 / -1.31%
|
30.65
|
30.75
|
30.25
|
30.25
|
30.53
|
15.30
|
11,598,310
|
|
|
11/4/2020
|
-0.05 / -0.16%
|
30.70
|
31.00
|
30.35
|
30.65
|
30.64
|
15.50
|
18,293,400
|
|
|
11/3/2020
|
+0.10 / +0.33%
|
31.00
|
31.30
|
30.55
|
30.70
|
30.91
|
15.53
|
17,521,020
|
|
|
11/2/2020
|
+0.05 / +0.16%
|
30.55
|
30.70
|
30.35
|
30.60
|
30.54
|
15.48
|
10,385,290
|
|
|
10/30/2020
|
-0.05 / -0.16%
|
30.80
|
30.90
|
29.90
|
30.55
|
30.32
|
15.45
|
19,039,190
|
|
|
10/29/2020
|
+0.20 / +0.66%
|
29.95
|
30.75
|
29.95
|
30.60
|
30.28
|
15.48
|
20,888,540
|
|
|
10/28/2020
|
-1.00 / -3.18%
|
31.15
|
31.65
|
30.20
|
30.40
|
30.94
|
15.38
|
25,663,180
|
|
|
10/27/2020
|
+0.60 / +1.95%
|
30.60
|
31.70
|
30.55
|
31.40
|
31.14
|
15.88
|
25,521,540
|
|
|
10/26/2020
|
-0.10 / -0.32%
|
31.00
|
32.00
|
30.70
|
30.80
|
31.22
|
15.58
|
20,406,250
|
|
|
10/23/2020
|
+1.30 / +4.39%
|
29.80
|
30.90
|
29.65
|
30.90
|
30.43
|
15.63
|
30,086,990
|
|
|
10/22/2020
|
+0.50 / +1.72%
|
29.00
|
29.60
|
28.90
|
29.60
|
29.28
|
14.97
|
13,217,020
|
|
|
10/21/2020
|
-0.25 / -0.85%
|
29.45
|
29.60
|
29.00
|
29.10
|
29.37
|
14.72
|
11,707,590
|
|
|
10/20/2020
|
+0.45 / +1.56%
|
28.75
|
29.35
|
28.70
|
29.35
|
28.94
|
14.85
|
14,428,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|