|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 2/24/2020
|
|
| Open |
22.75 |
| High |
23.15 |
| Low |
22.70 |
| Volume |
13,241,454 |
| Split-adjusted Price |
9.39 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-0.85 / -3.61%
|
22.75
|
23.15
|
22.70
|
22.70
|
22.89
|
9.39
|
13,241,454
|
|
|
2/21/2020
|
-0.20 / -0.84%
|
23.75
|
23.80
|
23.50
|
23.55
|
23.63
|
9.75
|
4,633,960
|
|
|
2/20/2020
|
+0.50 / +2.15%
|
23.45
|
23.75
|
23.25
|
23.75
|
23.47
|
9.83
|
5,425,250
|
|
|
2/19/2020
|
-0.05 / -0.21%
|
23.30
|
23.45
|
23.10
|
23.25
|
23.26
|
9.62
|
7,996,650
|
|
|
2/18/2020
|
-0.45 / -1.89%
|
23.85
|
23.85
|
23.30
|
23.30
|
23.50
|
9.64
|
7,556,030
|
|
|
2/17/2020
|
+0.05 / +0.21%
|
23.70
|
23.85
|
23.60
|
23.75
|
23.74
|
9.83
|
2,743,840
|
|
|
2/14/2020
|
0.00 / 0.00%
|
23.60
|
23.75
|
23.35
|
23.70
|
23.61
|
9.81
|
7,702,290
|
|
|
2/13/2020
|
-0.10 / -0.42%
|
23.75
|
23.90
|
23.60
|
23.70
|
23.72
|
9.81
|
6,486,850
|
|
|
2/12/2020
|
+0.20 / +0.85%
|
23.50
|
24.15
|
23.45
|
23.80
|
23.82
|
9.85
|
9,852,500
|
|
|
2/11/2020
|
-0.75 / -3.08%
|
24.45
|
24.60
|
23.45
|
23.60
|
23.97
|
9.77
|
12,651,620
|
|
|
2/10/2020
|
0.00 / 0.00%
|
24.00
|
24.65
|
23.95
|
24.35
|
24.36
|
10.08
|
5,779,930
|
|
|
2/7/2020
|
-0.85 / -3.37%
|
25.20
|
25.30
|
24.20
|
24.35
|
24.70
|
10.08
|
8,145,840
|
|
|
2/6/2020
|
+0.75 / +3.07%
|
24.35
|
25.20
|
24.30
|
25.20
|
24.91
|
10.43
|
9,432,250
|
|
|
2/5/2020
|
-0.15 / -0.61%
|
24.85
|
25.00
|
24.20
|
24.45
|
24.60
|
10.12
|
7,948,550
|
|
|
2/4/2020
|
+0.05 / +0.20%
|
24.65
|
24.80
|
24.10
|
24.60
|
24.59
|
10.18
|
11,672,590
|
|
|
2/3/2020
|
+0.45 / +1.87%
|
23.30
|
24.80
|
22.70
|
24.55
|
23.60
|
10.16
|
12,579,180
|
|
|
1/31/2020
|
-1.20 / -4.74%
|
25.00
|
25.30
|
24.10
|
24.10
|
24.81
|
9.97
|
11,221,470
|
|
|
1/30/2020
|
-1.00 / -3.80%
|
25.55
|
25.90
|
24.95
|
25.30
|
25.43
|
10.47
|
13,554,490
|
|
|
1/22/2020
|
+0.45 / +1.74%
|
25.85
|
26.40
|
25.85
|
26.30
|
26.16
|
10.88
|
9,659,900
|
|
|
1/21/2020
|
+0.35 / +1.37%
|
25.75
|
26.00
|
25.55
|
25.85
|
25.79
|
10.70
|
6,385,280
|
|
|
1/20/2020
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.70
|
25.50
|
25.08
|
10.55
|
6,258,590
|
|
|
1/17/2020
|
-0.30 / -1.19%
|
25.30
|
25.65
|
24.90
|
25.00
|
25.28
|
10.35
|
6,779,150
|
|
|
1/16/2020
|
+0.15 / +0.60%
|
25.00
|
25.35
|
24.95
|
25.30
|
25.14
|
10.47
|
7,997,030
|
|
|
1/15/2020
|
+0.15 / +0.60%
|
25.05
|
25.35
|
24.90
|
25.15
|
25.18
|
10.41
|
6,651,520
|
|
|
1/14/2020
|
+0.75 / +3.09%
|
24.25
|
25.05
|
24.20
|
25.00
|
24.74
|
10.35
|
9,913,300
|
|
|
1/13/2020
|
+0.05 / +0.21%
|
24.20
|
24.40
|
24.10
|
24.25
|
24.25
|
10.04
|
5,753,520
|
|
|
1/10/2020
|
+0.20 / +0.83%
|
24.10
|
24.55
|
24.05
|
24.20
|
24.37
|
10.01
|
10,647,070
|
|
|
1/9/2020
|
+0.55 / +2.35%
|
23.60
|
24.15
|
23.60
|
24.00
|
23.89
|
9.93
|
4,723,440
|
|
|
1/8/2020
|
-0.25 / -1.05%
|
23.50
|
23.65
|
23.15
|
23.45
|
23.44
|
9.70
|
6,581,130
|
|
|
1/7/2020
|
-0.30 / -1.25%
|
24.10
|
24.20
|
23.60
|
23.70
|
23.86
|
9.81
|
5,371,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|