|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
28.85
-0.05/-0.17%
3:04:59 PM
|
|
|
|
Closing price on 12/4/2023
|
|
| Open |
27.20 |
| High |
27.75 |
| Low |
27.05 |
| Volume |
42,381,800 |
| Split-adjusted Price |
25.00 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/8/2023
|
+1.15 / +4.46%
|
25.80
|
26.95
|
25.60
|
26.95
|
26.36
|
24.50
|
35,518,700
|
|
|
11/7/2023
|
+0.05 / +0.19%
|
25.80
|
26.20
|
25.45
|
25.80
|
25.76
|
23.45
|
19,881,700
|
|
|
11/6/2023
|
+0.65 / +2.59%
|
25.35
|
25.90
|
25.20
|
25.75
|
25.61
|
23.41
|
47,070,500
|
|
|
11/3/2023
|
-0.15 / -0.59%
|
25.40
|
25.50
|
24.75
|
25.10
|
25.12
|
22.82
|
20,498,300
|
|
|
11/2/2023
|
+1.30 / +5.43%
|
24.20
|
25.60
|
24.10
|
25.25
|
24.82
|
22.95
|
27,571,800
|
|
|
11/1/2023
|
+0.95 / +4.13%
|
23.00
|
23.95
|
22.95
|
23.95
|
23.38
|
21.77
|
35,559,800
|
|
|
10/31/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.00
|
23.13
|
20.91
|
20,972,000
|
|
|
10/30/2023
|
-0.35 / -1.50%
|
23.35
|
23.75
|
23.00
|
23.00
|
23.41
|
20.91
|
16,203,500
|
|
|
10/27/2023
|
+0.55 / +2.41%
|
23.25
|
23.50
|
22.85
|
23.35
|
23.14
|
21.23
|
21,751,200
|
|
|
10/26/2023
|
-1.25 / -5.20%
|
23.80
|
23.85
|
22.60
|
22.80
|
23.13
|
20.73
|
31,110,601
|
|
|
10/25/2023
|
+0.05 / +0.21%
|
24.05
|
24.60
|
24.05
|
24.05
|
24.35
|
21.86
|
12,062,100
|
|
|
10/24/2023
|
0.00 / 0.00%
|
24.05
|
24.40
|
23.65
|
24.00
|
24.04
|
21.82
|
9,913,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|