|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 3/2/2022
|
|
| Open |
47.00 |
| High |
47.35 |
| Low |
46.60 |
| Volume |
19,896,100 |
| Split-adjusted Price |
32.27 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
0.00 / 0.00%
|
47.00
|
47.35
|
46.60
|
46.90
|
46.98
|
32.27
|
19,896,100
|
|
|
3/1/2022
|
-0.30 / -0.64%
|
47.70
|
48.10
|
46.85
|
46.90
|
47.51
|
32.27
|
23,374,000
|
|
|
2/28/2022
|
+1.30 / +2.83%
|
46.05
|
47.80
|
46.05
|
47.20
|
47.00
|
32.47
|
35,728,100
|
|
|
2/25/2022
|
-0.10 / -0.22%
|
46.10
|
46.35
|
45.90
|
45.90
|
46.05
|
31.58
|
15,399,020
|
|
|
2/24/2022
|
-0.70 / -1.50%
|
46.75
|
46.85
|
45.10
|
46.00
|
45.96
|
31.65
|
22,602,500
|
|
|
2/23/2022
|
+0.30 / +0.65%
|
46.65
|
47.20
|
46.25
|
46.70
|
46.63
|
32.13
|
12,981,100
|
|
|
2/22/2022
|
-0.25 / -0.54%
|
46.30
|
46.60
|
45.70
|
46.40
|
46.10
|
31.92
|
21,134,900
|
|
|
2/21/2022
|
-0.40 / -0.85%
|
47.10
|
47.50
|
46.55
|
46.65
|
46.96
|
32.10
|
12,177,300
|
|
|
2/18/2022
|
+0.55 / +1.18%
|
46.20
|
47.65
|
46.05
|
47.05
|
47.13
|
32.37
|
23,135,500
|
|
|
2/17/2022
|
+0.50 / +1.09%
|
46.00
|
46.75
|
46.00
|
46.50
|
46.40
|
31.99
|
12,373,600
|
|
|
2/16/2022
|
0.00 / 0.00%
|
46.10
|
46.50
|
45.60
|
46.00
|
46.08
|
31.65
|
9,841,500
|
|
|
2/15/2022
|
-0.20 / -0.43%
|
46.20
|
46.55
|
45.40
|
46.00
|
45.92
|
31.65
|
15,872,100
|
|
|
2/14/2022
|
-0.95 / -2.01%
|
46.50
|
47.50
|
46.15
|
46.20
|
46.76
|
31.79
|
18,596,700
|
|
|
2/11/2022
|
+0.15 / +0.32%
|
46.60
|
47.50
|
46.30
|
47.15
|
46.79
|
32.44
|
18,225,600
|
|
|
2/10/2022
|
-0.30 / -0.63%
|
47.40
|
47.90
|
46.70
|
47.00
|
47.35
|
32.34
|
25,237,300
|
|
|
2/9/2022
|
+1.75 / +3.84%
|
45.80
|
48.30
|
45.70
|
47.30
|
47.43
|
32.54
|
41,215,200
|
|
|
2/8/2022
|
+2.50 / +5.81%
|
43.00
|
45.55
|
43.00
|
45.55
|
44.69
|
31.34
|
29,017,700
|
|
|
2/7/2022
|
+0.85 / +2.01%
|
42.80
|
43.70
|
41.80
|
43.05
|
42.72
|
29.62
|
16,723,600
|
|
|
1/28/2022
|
+0.05 / +0.12%
|
42.25
|
42.80
|
41.70
|
42.20
|
42.14
|
29.03
|
15,861,700
|
|
|
1/27/2022
|
-1.30 / -2.99%
|
43.20
|
43.50
|
42.00
|
42.15
|
42.61
|
29.00
|
14,740,800
|
|
|
1/26/2022
|
+0.20 / +0.46%
|
43.50
|
44.45
|
43.45
|
43.45
|
43.91
|
29.89
|
15,205,400
|
|
|
1/25/2022
|
+2.55 / +6.27%
|
40.50
|
43.30
|
40.20
|
43.25
|
41.49
|
29.76
|
19,765,200
|
|
|
1/24/2022
|
-2.60 / -6.00%
|
43.10
|
43.20
|
40.70
|
40.70
|
41.79
|
28.00
|
32,655,200
|
|
|
1/21/2022
|
-0.70 / -1.59%
|
44.00
|
44.45
|
43.10
|
43.30
|
43.62
|
29.79
|
16,377,300
|
|
|
1/20/2022
|
+0.50 / +1.15%
|
43.80
|
44.20
|
43.30
|
44.00
|
43.84
|
30.27
|
15,085,400
|
|
|
1/19/2022
|
-0.50 / -1.14%
|
44.40
|
44.55
|
43.45
|
43.50
|
43.91
|
29.93
|
18,118,700
|
|
|
1/18/2022
|
-0.70 / -1.57%
|
44.50
|
45.25
|
43.00
|
44.00
|
44.19
|
30.27
|
21,441,900
|
|
|
1/17/2022
|
-1.55 / -3.35%
|
46.25
|
46.50
|
44.70
|
44.70
|
45.45
|
30.75
|
25,731,200
|
|
|
1/14/2022
|
-0.45 / -0.96%
|
46.50
|
46.85
|
46.20
|
46.25
|
46.49
|
31.82
|
9,687,900
|
|
|
1/13/2022
|
+0.50 / +1.08%
|
46.30
|
47.30
|
46.20
|
46.70
|
46.72
|
32.13
|
25,577,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|