|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 3/12/2019
|
|
| Open |
34.10 |
| High |
34.15 |
| Low |
33.70 |
| Volume |
5,402,570 |
| Split-adjusted Price |
10.78 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2019
|
+0.05 / +0.15%
|
34.10
|
34.15
|
33.70
|
33.85
|
33.87
|
10.78
|
5,402,570
|
|
|
3/11/2019
|
-0.15 / -0.44%
|
34.20
|
34.20
|
33.60
|
33.80
|
33.79
|
10.76
|
4,858,680
|
|
|
3/8/2019
|
-0.15 / -0.44%
|
33.50
|
34.30
|
33.40
|
33.95
|
33.82
|
10.81
|
4,654,840
|
|
|
3/7/2019
|
-0.90 / -2.57%
|
35.00
|
35.05
|
34.10
|
34.10
|
34.42
|
10.86
|
4,867,700
|
|
|
3/6/2019
|
-0.05 / -0.14%
|
35.00
|
35.20
|
34.40
|
35.00
|
34.68
|
11.14
|
3,373,240
|
|
|
3/5/2019
|
-0.30 / -0.85%
|
35.10
|
35.60
|
34.95
|
35.05
|
35.12
|
11.16
|
5,752,680
|
|
|
3/4/2019
|
+1.10 / +3.21%
|
34.75
|
35.35
|
34.70
|
35.35
|
35.07
|
11.25
|
5,043,680
|
|
|
3/1/2019
|
+0.65 / +1.93%
|
33.60
|
34.25
|
33.60
|
34.25
|
34.08
|
10.90
|
4,610,790
|
|
|
2/28/2019
|
-0.80 / -2.33%
|
34.55
|
34.60
|
33.60
|
33.60
|
33.98
|
10.70
|
8,138,980
|
|
|
2/27/2019
|
-0.10 / -0.29%
|
34.95
|
34.95
|
34.15
|
34.40
|
34.49
|
10.95
|
5,692,300
|
|
|
2/26/2019
|
-0.30 / -0.86%
|
34.80
|
35.40
|
34.25
|
34.50
|
34.75
|
10.98
|
7,834,580
|
|
|
2/25/2019
|
+0.90 / +2.65%
|
34.45
|
35.55
|
34.20
|
34.80
|
34.94
|
11.08
|
11,781,980
|
|
|
2/22/2019
|
+1.20 / +3.67%
|
32.65
|
33.95
|
32.55
|
33.90
|
33.48
|
10.79
|
8,619,150
|
|
|
2/21/2019
|
+0.50 / +1.55%
|
32.30
|
32.70
|
31.90
|
32.70
|
32.37
|
10.41
|
6,010,110
|
|
|
2/20/2019
|
+0.50 / +1.58%
|
31.70
|
32.30
|
31.65
|
32.20
|
32.01
|
10.25
|
6,198,290
|
|
|
2/19/2019
|
-0.45 / -1.40%
|
32.45
|
32.50
|
31.65
|
31.70
|
31.96
|
10.09
|
6,604,440
|
|
|
2/18/2019
|
+0.55 / +1.74%
|
32.10
|
32.55
|
31.95
|
32.15
|
32.18
|
10.23
|
6,419,370
|
|
|
2/15/2019
|
+0.60 / +1.94%
|
31.00
|
32.50
|
30.80
|
31.60
|
31.54
|
10.06
|
10,826,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|