|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 12/26/2018
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
29.75 |
| Volume |
4,267,010 |
| Split-adjusted Price |
9.65 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2018
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.75
|
30.30
|
30.05
|
9.65
|
4,267,010
|
|
|
12/25/2018
|
-0.10 / -0.33%
|
29.65
|
30.40
|
28.95
|
30.40
|
29.61
|
9.68
|
4,991,740
|
|
|
12/24/2018
|
+0.55 / +1.84%
|
29.95
|
30.50
|
29.95
|
30.50
|
30.27
|
9.71
|
3,372,070
|
|
|
12/21/2018
|
0.00 / 0.00%
|
29.30
|
30.00
|
29.30
|
29.95
|
29.70
|
9.53
|
5,210,780
|
|
|
12/20/2018
|
+0.25 / +0.84%
|
29.60
|
30.15
|
29.30
|
29.95
|
29.75
|
9.53
|
7,425,590
|
|
|
12/19/2018
|
-1.40 / -4.50%
|
31.10
|
31.40
|
29.00
|
29.70
|
29.97
|
9.45
|
11,655,190
|
|
|
12/18/2018
|
-1.30 / -4.01%
|
31.70
|
32.05
|
30.65
|
31.10
|
31.36
|
9.90
|
8,257,460
|
|
|
12/17/2018
|
-1.10 / -3.28%
|
33.50
|
33.50
|
32.40
|
32.40
|
32.88
|
10.31
|
4,745,980
|
|
|
12/14/2018
|
-0.50 / -1.47%
|
33.95
|
33.95
|
33.40
|
33.50
|
33.56
|
10.66
|
3,865,790
|
|
|
12/13/2018
|
+0.40 / +1.19%
|
33.85
|
34.10
|
33.70
|
34.00
|
33.95
|
10.82
|
6,720,160
|
|
|
12/12/2018
|
+0.15 / +0.45%
|
33.50
|
33.75
|
33.00
|
33.60
|
33.44
|
10.70
|
3,581,530
|
|
|
12/11/2018
|
-0.30 / -0.89%
|
33.60
|
33.95
|
32.80
|
33.45
|
33.20
|
10.65
|
7,028,590
|
|
|
12/10/2018
|
-0.90 / -2.60%
|
34.50
|
34.60
|
33.65
|
33.75
|
33.98
|
10.74
|
6,443,420
|
|
|
12/7/2018
|
+0.05 / +0.14%
|
34.90
|
35.00
|
34.55
|
34.65
|
34.70
|
11.03
|
3,363,510
|
|
|
12/6/2018
|
-0.70 / -1.98%
|
35.10
|
35.40
|
34.50
|
34.60
|
34.86
|
11.01
|
4,632,240
|
|
|
12/5/2018
|
+0.70 / +2.02%
|
34.35
|
35.50
|
34.25
|
35.30
|
35.09
|
11.24
|
8,092,180
|
|
|
12/4/2018
|
-0.20 / -0.57%
|
35.00
|
35.20
|
34.25
|
34.60
|
34.63
|
11.01
|
4,310,860
|
|
|
12/3/2018
|
+1.60 / +4.82%
|
34.00
|
35.00
|
34.00
|
34.80
|
34.47
|
11.08
|
4,698,640
|
|
|
11/30/2018
|
-1.00 / -2.92%
|
34.00
|
34.00
|
33.20
|
33.20
|
33.49
|
10.57
|
7,491,520
|
|
|
11/29/2018
|
-1.00 / -2.84%
|
35.40
|
35.65
|
34.20
|
34.20
|
34.78
|
10.89
|
4,389,480
|
|
|
11/28/2018
|
-0.40 / -1.12%
|
35.70
|
35.85
|
34.95
|
35.20
|
35.13
|
11.21
|
4,490,120
|
|
|
11/27/2018
|
0.00 / 0.00%
|
35.80
|
36.20
|
35.60
|
35.60
|
35.85
|
11.33
|
2,696,200
|
|
|
11/26/2018
|
+0.05 / +0.14%
|
35.60
|
36.20
|
35.55
|
35.60
|
35.77
|
11.33
|
2,837,200
|
|
|
11/23/2018
|
-0.25 / -0.70%
|
35.80
|
36.00
|
35.50
|
35.55
|
35.75
|
11.32
|
2,169,640
|
|
|
11/22/2018
|
-0.70 / -1.92%
|
36.60
|
36.75
|
35.80
|
35.80
|
36.09
|
11.40
|
3,591,490
|
|
|
11/21/2018
|
0.00 / 0.00%
|
36.05
|
36.80
|
36.00
|
36.50
|
36.54
|
11.62
|
3,805,730
|
|
|
11/20/2018
|
+1.05 / +2.96%
|
35.60
|
36.65
|
35.40
|
36.50
|
36.27
|
11.62
|
6,662,000
|
|
|
11/19/2018
|
+0.25 / +0.71%
|
35.50
|
35.80
|
35.15
|
35.45
|
35.39
|
11.28
|
1,829,759
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|