|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 3/24/2020
|
|
| Open |
17.00 |
| High |
17.35 |
| Low |
16.65 |
| Volume |
14,160,390 |
| Split-adjusted Price |
7.08 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.20 / -1.16%
|
17.00
|
17.35
|
16.65
|
17.10
|
17.01
|
7.08
|
14,160,390
|
|
|
3/23/2020
|
-1.30 / -6.99%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.33
|
7.16
|
13,017,170
|
|
|
3/20/2020
|
-0.55 / -2.87%
|
19.25
|
19.30
|
18.60
|
18.60
|
18.97
|
7.70
|
13,401,260
|
|
|
3/19/2020
|
-0.55 / -2.79%
|
19.40
|
19.50
|
18.90
|
19.15
|
19.12
|
7.92
|
7,931,200
|
|
|
3/18/2020
|
+0.50 / +2.60%
|
19.40
|
20.10
|
19.35
|
19.70
|
19.72
|
8.15
|
11,669,410
|
|
|
3/17/2020
|
+0.10 / +0.52%
|
18.60
|
19.30
|
18.60
|
19.20
|
19.05
|
7.95
|
6,853,400
|
|
|
3/16/2020
|
+0.05 / +0.26%
|
19.20
|
19.85
|
18.95
|
19.10
|
19.35
|
7.90
|
10,261,924
|
|
|
3/13/2020
|
-0.20 / -1.04%
|
18.05
|
19.70
|
17.95
|
19.05
|
18.37
|
7.88
|
13,970,580
|
|
|
3/12/2020
|
-1.30 / -6.33%
|
19.55
|
19.80
|
19.15
|
19.25
|
19.26
|
7.97
|
15,147,329
|
|
|
3/11/2020
|
-1.10 / -5.08%
|
21.70
|
21.80
|
20.15
|
20.55
|
20.87
|
8.50
|
9,202,920
|
|
|
3/10/2020
|
+0.80 / +3.84%
|
20.50
|
21.75
|
20.50
|
21.65
|
21.29
|
8.96
|
8,137,980
|
|
|
3/9/2020
|
-1.55 / -6.92%
|
20.85
|
21.55
|
20.85
|
20.85
|
21.08
|
8.63
|
17,131,550
|
|
|
3/6/2020
|
+0.05 / +0.22%
|
22.35
|
22.45
|
22.25
|
22.40
|
22.35
|
9.27
|
3,270,470
|
|
|
3/5/2020
|
0.00 / 0.00%
|
22.60
|
22.65
|
22.35
|
22.35
|
22.47
|
9.25
|
2,594,810
|
|
|
3/4/2020
|
+0.05 / +0.22%
|
22.40
|
22.60
|
22.35
|
22.35
|
22.45
|
9.25
|
2,946,050
|
|
|
3/3/2020
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.30
|
22.43
|
9.23
|
4,411,940
|
|
|
3/2/2020
|
-0.05 / -0.22%
|
22.20
|
22.50
|
22.20
|
22.30
|
22.32
|
9.23
|
4,353,870
|
|
|
2/28/2020
|
-0.60 / -2.61%
|
22.55
|
22.80
|
22.25
|
22.35
|
22.44
|
9.25
|
6,801,970
|
|
|
2/27/2020
|
+0.20 / +0.88%
|
22.70
|
23.05
|
22.70
|
22.95
|
22.94
|
9.50
|
4,435,920
|
|
|
2/26/2020
|
-0.35 / -1.52%
|
22.75
|
23.00
|
22.70
|
22.75
|
22.81
|
9.41
|
4,502,880
|
|
|
2/25/2020
|
+0.40 / +1.76%
|
22.60
|
23.10
|
22.60
|
23.10
|
22.88
|
9.56
|
5,521,830
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|