|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 12/22/2021
|
|
| Open |
46.30 |
| High |
46.50 |
| Low |
45.10 |
| Volume |
27,593,800 |
| Split-adjusted Price |
31.03 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-1.00 / -2.17%
|
46.30
|
46.50
|
45.10
|
45.10
|
45.60
|
31.03
|
27,593,800
|
|
|
12/21/2021
|
-0.80 / -1.71%
|
46.90
|
46.95
|
46.10
|
46.10
|
46.33
|
31.72
|
17,916,800
|
|
|
12/20/2021
|
+0.20 / +0.43%
|
46.70
|
47.35
|
46.50
|
46.90
|
46.84
|
32.27
|
12,524,100
|
|
|
12/17/2021
|
-0.80 / -1.68%
|
47.35
|
47.55
|
46.60
|
46.70
|
46.88
|
32.13
|
22,962,000
|
|
|
12/16/2021
|
-0.30 / -0.63%
|
48.10
|
48.10
|
47.30
|
47.50
|
47.61
|
32.68
|
11,815,000
|
|
|
12/15/2021
|
+0.10 / +0.21%
|
48.00
|
48.60
|
47.70
|
47.80
|
48.07
|
32.89
|
11,387,795
|
|
|
12/14/2021
|
+1.15 / +2.47%
|
46.55
|
49.10
|
46.20
|
47.70
|
48.05
|
32.82
|
37,752,268
|
|
|
12/13/2021
|
+0.05 / +0.11%
|
46.55
|
47.15
|
46.30
|
46.55
|
46.69
|
32.03
|
17,123,018
|
|
|
12/10/2021
|
-0.60 / -1.27%
|
47.05
|
47.20
|
46.40
|
46.50
|
46.82
|
31.99
|
20,637,400
|
|
|
12/9/2021
|
-0.10 / -0.21%
|
46.90
|
47.30
|
46.80
|
47.10
|
47.03
|
32.41
|
12,655,200
|
|
|
12/8/2021
|
-0.40 / -0.84%
|
47.90
|
47.90
|
47.05
|
47.20
|
47.36
|
32.47
|
12,338,800
|
|
|
12/7/2021
|
+1.85 / +4.04%
|
46.45
|
47.60
|
46.00
|
47.60
|
46.81
|
32.75
|
22,527,400
|
|
|
12/6/2021
|
-1.95 / -4.09%
|
47.50
|
47.95
|
45.50
|
45.75
|
46.64
|
31.48
|
34,693,900
|
|
|
12/3/2021
|
-0.90 / -1.85%
|
48.80
|
49.15
|
47.70
|
47.70
|
48.41
|
32.82
|
21,922,500
|
|
|
12/2/2021
|
-0.40 / -0.82%
|
49.20
|
49.25
|
48.60
|
48.60
|
48.89
|
33.44
|
16,337,600
|
|
|
12/1/2021
|
+0.05 / +0.10%
|
49.50
|
49.50
|
48.90
|
49.00
|
49.10
|
33.71
|
14,195,900
|
|
|
11/30/2021
|
+0.55 / +1.14%
|
48.95
|
49.95
|
48.50
|
48.95
|
49.09
|
33.68
|
22,925,500
|
|
|
11/29/2021
|
-0.65 / -1.33%
|
48.20
|
48.90
|
48.20
|
48.40
|
48.47
|
33.30
|
22,004,500
|
|
|
11/26/2021
|
-0.20 / -0.41%
|
49.30
|
49.95
|
49.00
|
49.05
|
49.45
|
33.75
|
26,729,700
|
|
|
11/25/2021
|
+0.60 / +1.23%
|
48.70
|
49.35
|
48.70
|
49.25
|
49.07
|
33.89
|
26,458,600
|
|
|
11/24/2021
|
-0.90 / -1.82%
|
49.50
|
49.70
|
48.50
|
48.65
|
48.97
|
33.47
|
27,186,800
|
|
|
11/23/2021
|
+0.90 / +1.85%
|
48.90
|
49.80
|
48.60
|
49.55
|
49.36
|
34.09
|
17,302,000
|
|
|
11/22/2021
|
+0.65 / +1.35%
|
48.20
|
49.20
|
48.00
|
48.65
|
48.73
|
33.47
|
23,464,100
|
|
|
11/19/2021
|
-1.95 / -3.90%
|
49.60
|
49.70
|
47.90
|
48.00
|
48.83
|
33.03
|
48,807,200
|
|
|
11/18/2021
|
-1.45 / -2.82%
|
51.40
|
51.40
|
49.60
|
49.95
|
50.26
|
34.37
|
60,992,800
|
|
|
11/17/2021
|
-0.60 / -1.15%
|
52.00
|
52.60
|
51.40
|
51.40
|
51.95
|
35.36
|
31,900,008
|
|
|
11/16/2021
|
-1.60 / -2.99%
|
53.30
|
53.60
|
52.00
|
52.00
|
52.69
|
35.78
|
40,977,000
|
|
|
11/15/2021
|
-1.00 / -1.83%
|
54.50
|
54.60
|
53.30
|
53.60
|
53.81
|
36.88
|
33,644,000
|
|
|
11/12/2021
|
+0.60 / +1.11%
|
53.90
|
54.80
|
53.80
|
54.60
|
54.22
|
37.57
|
23,576,100
|
|
|
11/11/2021
|
-1.30 / -2.35%
|
55.00
|
55.30
|
53.60
|
54.00
|
54.34
|
37.15
|
54,612,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|