|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 11/9/2020
|
|
| Open |
30.80 |
| High |
31.50 |
| Low |
30.70 |
| Volume |
18,314,360 |
| Split-adjusted Price |
15.93 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|