|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 12/20/2023
|
|
| Open |
27.20 |
| High |
27.35 |
| Low |
27.10 |
| Volume |
17,987,600 |
| Split-adjusted Price |
24.73 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2023
|
0.00 / 0.00%
|
27.20
|
27.35
|
27.10
|
27.20
|
27.24
|
24.73
|
17,987,600
|
|
|
12/19/2023
|
+0.60 / +2.26%
|
26.60
|
27.20
|
26.55
|
27.20
|
26.81
|
24.73
|
21,348,200
|
|
|
12/18/2023
|
-0.20 / -0.75%
|
26.90
|
27.00
|
26.60
|
26.60
|
26.78
|
24.18
|
15,457,800
|
|
|
12/15/2023
|
-0.25 / -0.92%
|
27.10
|
27.20
|
26.75
|
26.80
|
26.95
|
24.36
|
36,181,700
|
|
|
12/14/2023
|
-0.30 / -1.10%
|
27.55
|
27.55
|
27.05
|
27.05
|
27.30
|
24.59
|
32,333,500
|
|
|
12/13/2023
|
-0.60 / -2.15%
|
28.10
|
28.20
|
27.30
|
27.35
|
27.78
|
24.86
|
33,557,700
|
|
|
12/12/2023
|
+0.45 / +1.64%
|
27.50
|
28.20
|
27.50
|
27.95
|
27.99
|
25.41
|
32,231,800
|
|
|
12/11/2023
|
-0.20 / -0.72%
|
27.70
|
27.80
|
27.30
|
27.50
|
27.52
|
25.00
|
17,990,400
|
|
|
12/8/2023
|
+0.10 / +0.36%
|
27.80
|
28.25
|
27.50
|
27.70
|
28.00
|
25.18
|
52,783,700
|
|
|
12/7/2023
|
0.00 / 0.00%
|
27.65
|
27.90
|
26.95
|
27.60
|
27.56
|
25.09
|
50,275,900
|
|
|
12/6/2023
|
+0.35 / +1.28%
|
27.25
|
27.60
|
27.20
|
27.60
|
27.37
|
25.09
|
18,648,100
|
|
|
12/5/2023
|
-0.25 / -0.91%
|
27.50
|
27.55
|
27.15
|
27.25
|
27.30
|
24.77
|
22,656,100
|
|
|
12/4/2023
|
+0.60 / +2.23%
|
27.20
|
27.75
|
27.05
|
27.50
|
27.42
|
25.00
|
42,381,800
|
|
|
12/1/2023
|
+0.35 / +1.32%
|
26.80
|
27.10
|
26.45
|
26.90
|
26.80
|
24.45
|
17,483,301
|
|
|
11/30/2023
|
-0.45 / -1.67%
|
27.10
|
27.20
|
26.55
|
26.55
|
26.86
|
24.14
|
21,381,100
|
|
|
11/29/2023
|
+0.30 / +1.12%
|
26.70
|
27.10
|
26.65
|
27.00
|
26.89
|
24.55
|
23,003,000
|
|
|
11/28/2023
|
+0.40 / +1.52%
|
26.40
|
26.70
|
26.05
|
26.70
|
26.39
|
24.27
|
19,323,600
|
|
|
11/27/2023
|
-0.10 / -0.38%
|
26.50
|
26.75
|
26.20
|
26.30
|
26.42
|
23.91
|
16,724,600
|
|
|
11/24/2023
|
+0.55 / +2.13%
|
26.00
|
26.40
|
25.55
|
26.40
|
25.92
|
24.00
|
26,228,500
|
|
|
11/23/2023
|
-1.35 / -4.96%
|
27.30
|
27.35
|
25.85
|
25.85
|
26.68
|
23.50
|
21,804,500
|
|
|
11/22/2023
|
+0.15 / +0.55%
|
27.00
|
27.20
|
26.90
|
27.20
|
27.04
|
24.73
|
17,945,500
|
|
|
11/21/2023
|
+0.40 / +1.50%
|
27.00
|
27.50
|
26.95
|
27.05
|
27.18
|
24.59
|
26,772,700
|
|
|
11/20/2023
|
+0.15 / +0.57%
|
26.10
|
26.90
|
26.10
|
26.65
|
26.42
|
24.23
|
18,250,000
|
|
|
11/17/2023
|
-0.70 / -2.57%
|
27.20
|
27.40
|
26.30
|
26.50
|
26.83
|
24.09
|
43,368,900
|
|
|
11/16/2023
|
+0.20 / +0.74%
|
26.85
|
27.20
|
26.80
|
27.20
|
26.95
|
24.73
|
16,331,000
|
|
|
11/15/2023
|
0.00 / 0.00%
|
27.55
|
27.80
|
27.00
|
27.00
|
27.35
|
24.55
|
34,793,000
|
|
|
11/14/2023
|
-0.20 / -0.74%
|
27.40
|
27.50
|
26.70
|
27.00
|
27.01
|
24.55
|
24,170,000
|
|
|
11/13/2023
|
+0.70 / +2.64%
|
26.50
|
27.60
|
26.50
|
27.20
|
27.22
|
24.73
|
44,047,300
|
|
|
11/10/2023
|
-0.20 / -0.75%
|
26.40
|
27.10
|
26.35
|
26.50
|
26.65
|
24.09
|
29,080,100
|
|
|
11/9/2023
|
-0.25 / -0.93%
|
26.95
|
27.40
|
26.60
|
26.70
|
26.98
|
24.27
|
31,361,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|