Tuesday, November 19, 2024 8:25:21 AM - Markets closed
VN-INDEX 1,217.12 -1.45/-0.12%
HNX-INDEX 221.79 +0.26/+0.12%
UPCOM-INDEX 91.64 +0.31/+0.33%
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
25.80 -0.10/-0.39%
3:05:00 PM
Closing price on 12/7/2010
36.70 -1.30/-3.42%
Open 37.50
High 37.70
Low 36.70
Volume 379,450
Split-adjusted Price 1.70

Create Alert at: 24 26 27 ...
hpg Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/7/2010 -1.30 / -3.42% 37.50 37.70 36.70 36.70 36.70 1.70 379,450
12/6/2010 -0.50 / -1.30% 38.60 38.60 38.00 38.00 38.00 1.76 293,700
12/3/2010 -0.10 / -0.26% 38.60 39.00 38.40 38.50 38.50 1.78 292,290
12/2/2010 +0.20 / +0.52% 37.50 38.60 37.50 38.60 38.60 1.79 355,830
12/1/2010 -1.50 / -3.76% 38.50 38.50 38.30 38.40 38.40 1.78 266,280
11/30/2010 -0.10 / -0.25% 40.00 40.40 39.80 39.90 39.90 1.75 456,870
11/29/2010 +1.60 / +4.17% 37.70 40.00 37.70 40.00 40.00 1.76 351,870
11/26/2010 -0.20 / -0.52% 38.90 38.90 38.30 38.40 38.40 1.69 124,780
11/25/2010 +0.10 / +0.26% 38.80 38.80 38.50 38.60 38.60 1.70 192,180
11/24/2010 +0.20 / +0.52% 38.30 38.50 37.50 38.50 38.50 1.69 197,070
11/23/2010 +0.90 / +2.41% 38.30 38.30 37.40 38.30 38.30 1.68 340,780
11/22/2010 +0.30 / +0.81% 37.90 37.90 36.80 37.40 37.40 1.64 257,890
11/19/2010 0.00 / 0.00% 38.00 38.00 36.70 37.10 37.10 1.63 237,120
11/18/2010 +0.60 / +1.64% 35.40 37.50 35.40 37.10 37.10 1.63 240,230
11/17/2010 -0.90 / -2.41% 37.30 37.50 36.50 36.50 36.50 1.60 211,010
11/16/2010 -0.40 / -1.06% 38.20 38.20 37.20 37.40 37.40 1.64 150,000
11/15/2010 -0.10 / -0.26% 37.10 37.90 37.10 37.80 37.80 1.66 200,200
11/12/2010 -0.10 / -0.26% 38.00 38.00 36.60 37.90 37.90 1.67 241,100
11/11/2010 -0.90 / -2.31% 38.90 38.90 38.00 38.00 38.00 1.67 196,980
11/10/2010 0.00 / 0.00% 38.90 39.00 38.40 38.90 38.90 1.71 201,000
11/9/2010 -0.60 / -1.52% 39.00 39.00 38.60 38.90 38.90 1.71 150,690
11/8/2010 -0.30 / -0.75% 39.80 39.80 39.50 39.50 39.50 1.74 172,650
11/5/2010 +0.60 / +1.53% 39.30 40.00 39.10 39.80 39.80 1.75 379,310
11/4/2010 -0.20 / -0.51% 39.60 39.60 39.00 39.20 39.20 1.72 62,510
11/3/2010 +0.20 / +0.51% 39.10 39.50 38.90 39.40 39.40 1.73 176,280
11/2/2010 0.00 / 0.00% 38.70 39.20 38.70 39.20 39.20 1.72 90,530
11/1/2010 0.00 / 0.00% 39.20 39.30 38.60 39.20 39.20 1.72 118,870
10/29/2010 +0.10 / +0.26% 39.20 39.20 39.00 39.20 39.20 1.72 183,050
10/28/2010 0.00 / 0.00% 39.00 39.20 38.90 39.10 39.10 1.72 142,410
10/27/2010 -0.30 / -0.76% 38.90 39.50 38.90 39.10 39.10 1.72 218,730
hpg News
05/11 HPG: Explanation for the profit after tax increase
16/10 HPG: Information on the business performance in Quarter 3.2024
11/10 HPG: Information on the revenue in Quarter 3.2024
09/09 HPG: Report affiliated person trade
05/09 HPG: Explanation for audited financial statements in 06 months of 2024
Related Companies
Volume Price Change
BCA  300 10.50 0.00%
BVG  0 2.20 0.00%
DTL  300 10.10 -2.88%
HMG  0 11.60 0.00%
HPG  20,599,400 25.80 -0.39%
HSG  5,872,100 18.55 0.82%
ITQ  199,100 3.00 7.14%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,217.12 -1.45/-0.12%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.