|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 3/21/2022
|
|
| Open |
46.70 |
| High |
47.20 |
| Low |
46.40 |
| Volume |
19,333,200 |
| Split-adjusted Price |
32.23 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.35 / +0.75%
|
46.70
|
47.20
|
46.40
|
46.85
|
46.84
|
32.23
|
19,333,200
|
|
|
3/18/2022
|
+0.55 / +1.20%
|
46.20
|
46.85
|
46.05
|
46.50
|
46.49
|
31.99
|
18,336,600
|
|
|
3/17/2022
|
-0.25 / -0.54%
|
46.60
|
46.70
|
45.90
|
45.95
|
46.20
|
31.61
|
15,172,700
|
|
|
3/16/2022
|
+0.05 / +0.11%
|
46.90
|
47.15
|
46.20
|
46.20
|
46.64
|
31.79
|
11,438,800
|
|
|
3/15/2022
|
+0.35 / +0.76%
|
45.95
|
46.70
|
45.45
|
46.15
|
46.00
|
31.75
|
20,864,200
|
|
|
3/14/2022
|
-1.80 / -3.78%
|
47.30
|
48.20
|
45.80
|
45.80
|
46.87
|
31.51
|
36,313,800
|
|
|
3/11/2022
|
-1.55 / -3.15%
|
49.20
|
49.30
|
46.85
|
47.60
|
48.19
|
32.75
|
44,368,200
|
|
|
3/10/2022
|
-0.70 / -1.40%
|
50.00
|
50.10
|
49.10
|
49.15
|
49.50
|
33.82
|
27,750,600
|
|
|
3/9/2022
|
+0.40 / +0.81%
|
50.00
|
50.30
|
48.85
|
49.85
|
49.68
|
34.30
|
36,395,200
|
|
|
3/8/2022
|
-1.65 / -3.23%
|
50.60
|
51.20
|
49.45
|
49.45
|
50.27
|
34.02
|
41,898,600
|
|
|
3/7/2022
|
+1.30 / +2.61%
|
50.20
|
52.50
|
50.00
|
51.10
|
51.38
|
35.16
|
39,010,500
|
|
|
3/4/2022
|
-0.30 / -0.60%
|
51.00
|
51.30
|
49.80
|
49.80
|
50.35
|
34.26
|
33,608,900
|
|
|
3/3/2022
|
+3.20 / +6.82%
|
47.60
|
50.10
|
47.30
|
50.10
|
48.85
|
34.47
|
77,844,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|