|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 2/14/2019
|
|
| Open |
30.90 |
| High |
31.30 |
| Low |
30.80 |
| Volume |
7,155,840 |
| Split-adjusted Price |
9.87 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2019
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.80
|
31.00
|
31.02
|
9.87
|
7,155,840
|
|
|
2/13/2019
|
+1.40 / +4.75%
|
29.50
|
31.10
|
29.50
|
30.90
|
30.37
|
9.84
|
11,667,050
|
|
|
2/12/2019
|
+0.60 / +2.08%
|
28.90
|
29.85
|
28.75
|
29.50
|
29.31
|
9.39
|
7,982,400
|
|
|
2/11/2019
|
+1.60 / +5.86%
|
27.65
|
28.90
|
27.60
|
28.90
|
28.18
|
9.20
|
4,436,470
|
|
|
2/1/2019
|
-0.40 / -1.44%
|
27.85
|
28.20
|
27.00
|
27.30
|
27.45
|
8.69
|
7,280,020
|
|
|
1/31/2019
|
-1.30 / -4.48%
|
29.00
|
29.15
|
27.60
|
27.70
|
28.35
|
8.82
|
8,601,120
|
|
|
1/30/2019
|
-0.70 / -2.36%
|
29.60
|
29.60
|
28.85
|
29.00
|
29.06
|
9.23
|
6,891,160
|
|
|
1/29/2019
|
-0.05 / -0.17%
|
29.85
|
29.85
|
29.50
|
29.70
|
29.62
|
9.45
|
1,923,250
|
|
|
1/28/2019
|
+0.05 / +0.17%
|
29.80
|
29.80
|
29.60
|
29.75
|
29.73
|
9.47
|
2,737,280
|
|
|
1/25/2019
|
-0.15 / -0.50%
|
30.00
|
30.10
|
29.55
|
29.70
|
29.77
|
9.45
|
1,849,490
|
|
|
1/24/2019
|
-0.20 / -0.67%
|
30.10
|
30.40
|
29.85
|
29.85
|
30.09
|
9.50
|
2,387,030
|
|
|
1/23/2019
|
+0.55 / +1.86%
|
29.40
|
30.40
|
29.35
|
30.05
|
29.88
|
9.57
|
3,808,700
|
|
|
1/22/2019
|
-0.05 / -0.17%
|
29.70
|
29.85
|
29.45
|
29.50
|
29.61
|
9.39
|
1,815,310
|
|
|
1/21/2019
|
+0.35 / +1.20%
|
29.30
|
29.75
|
29.20
|
29.55
|
29.45
|
9.41
|
2,067,140
|
|
|
1/18/2019
|
+0.30 / +1.04%
|
29.30
|
29.45
|
29.15
|
29.20
|
29.30
|
9.30
|
2,370,620
|
|
|
1/17/2019
|
-0.55 / -1.87%
|
29.45
|
29.45
|
28.90
|
28.90
|
29.16
|
9.20
|
1,957,850
|
|
|
1/16/2019
|
+0.15 / +0.51%
|
29.40
|
29.65
|
29.15
|
29.45
|
29.42
|
9.37
|
2,981,480
|
|
|
1/15/2019
|
0.00 / 0.00%
|
29.30
|
29.60
|
29.15
|
29.30
|
29.36
|
9.33
|
2,940,430
|
|
|
1/14/2019
|
-0.05 / -0.17%
|
29.40
|
29.45
|
28.85
|
29.30
|
29.09
|
9.33
|
3,727,980
|
|
|
1/11/2019
|
-0.45 / -1.51%
|
29.80
|
29.90
|
29.35
|
29.35
|
29.66
|
9.34
|
2,869,370
|
|
|
1/10/2019
|
+0.30 / +1.02%
|
29.60
|
30.10
|
29.50
|
29.80
|
29.83
|
9.49
|
2,765,570
|
|
|
1/9/2019
|
+0.65 / +2.25%
|
29.00
|
29.80
|
29.00
|
29.50
|
29.46
|
9.39
|
2,935,340
|
|
|
1/8/2019
|
-0.50 / -1.70%
|
29.40
|
29.50
|
28.70
|
28.85
|
28.95
|
9.18
|
4,239,620
|
|
|
1/7/2019
|
-0.35 / -1.18%
|
30.30
|
30.35
|
29.15
|
29.35
|
29.66
|
9.34
|
2,488,920
|
|
|
1/4/2019
|
+0.20 / +0.68%
|
29.40
|
30.00
|
28.70
|
29.70
|
29.36
|
9.45
|
6,669,290
|
|
|
1/3/2019
|
-1.30 / -4.22%
|
30.75
|
30.90
|
29.50
|
29.50
|
30.02
|
9.39
|
7,032,510
|
|
|
1/2/2019
|
-0.15 / -0.48%
|
30.90
|
31.45
|
30.80
|
30.80
|
31.10
|
9.80
|
4,196,210
|
|
|
12/28/2018
|
0.00 / 0.00%
|
30.80
|
30.95
|
30.50
|
30.95
|
30.85
|
9.85
|
8,743,520
|
|
|
12/27/2018
|
+0.65 / +2.15%
|
30.85
|
31.10
|
30.30
|
30.95
|
30.85
|
9.85
|
6,583,610
|
|
|
12/26/2018
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.75
|
30.30
|
30.05
|
9.65
|
4,267,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|