|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.20
+0.25/+0.93%
2:05:01 PM
|
|
|
|
Closing price on 4/18/2022
|
|
| Open |
44.05 |
| High |
44.55 |
| Low |
42.65 |
| Volume |
23,436,000 |
| Split-adjusted Price |
29.34 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.55 / -3.51%
|
44.05
|
44.55
|
42.65
|
42.65
|
43.49
|
29.34
|
23,436,000
|
|
|
4/15/2022
|
-0.70 / -1.56%
|
44.90
|
45.00
|
44.15
|
44.20
|
44.57
|
30.41
|
18,398,500
|
|
|
4/14/2022
|
-0.30 / -0.66%
|
45.30
|
45.55
|
44.90
|
44.90
|
45.13
|
30.89
|
13,418,800
|
|
|
4/13/2022
|
+0.10 / +0.22%
|
45.30
|
45.45
|
44.70
|
45.20
|
45.11
|
31.10
|
14,367,600
|
|
|
4/12/2022
|
-1.30 / -2.80%
|
46.50
|
46.50
|
45.05
|
45.10
|
45.60
|
31.03
|
18,533,500
|
|
|
4/8/2022
|
-0.15 / -0.32%
|
46.75
|
47.05
|
46.35
|
46.40
|
46.64
|
31.92
|
14,017,800
|
|
|
4/7/2022
|
-0.70 / -1.48%
|
47.50
|
47.60
|
46.55
|
46.55
|
46.99
|
32.03
|
14,512,900
|
|
|
4/6/2022
|
+1.15 / +2.49%
|
46.00
|
47.95
|
46.00
|
47.25
|
47.15
|
32.51
|
29,707,400
|
|
|
4/5/2022
|
+0.25 / +0.55%
|
46.00
|
46.40
|
45.95
|
46.10
|
46.17
|
31.72
|
12,124,200
|
|
|
4/4/2022
|
+0.15 / +0.33%
|
46.00
|
46.30
|
45.75
|
45.85
|
45.98
|
31.55
|
13,712,380
|
|
|
4/1/2022
|
+0.60 / +1.33%
|
45.00
|
46.00
|
44.50
|
45.70
|
45.30
|
31.44
|
22,150,925
|
|
|
3/31/2022
|
-0.40 / -0.88%
|
45.65
|
45.95
|
44.80
|
45.10
|
45.31
|
31.03
|
19,047,300
|
|
|
3/30/2022
|
-0.35 / -0.76%
|
45.80
|
46.40
|
45.40
|
45.50
|
45.75
|
31.30
|
16,070,400
|
|
|
3/29/2022
|
-0.05 / -0.11%
|
46.20
|
46.25
|
45.80
|
45.85
|
46.01
|
31.55
|
14,440,873
|
|
|
3/28/2022
|
-0.50 / -1.08%
|
46.10
|
46.85
|
45.80
|
45.90
|
46.10
|
31.58
|
21,064,841
|
|
|
3/25/2022
|
0.00 / 0.00%
|
46.55
|
46.95
|
46.20
|
46.40
|
46.47
|
31.92
|
14,699,800
|
|
|
3/24/2022
|
-0.40 / -0.85%
|
47.00
|
47.00
|
46.35
|
46.40
|
46.69
|
31.92
|
15,613,373
|
|
|
3/23/2022
|
-0.10 / -0.21%
|
47.20
|
47.45
|
46.80
|
46.80
|
47.13
|
32.20
|
19,299,200
|
|
|
3/22/2022
|
+0.05 / +0.11%
|
46.90
|
46.95
|
46.30
|
46.90
|
46.57
|
32.27
|
23,789,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|