|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 4/8/2021
|
|
| Open |
49.50 |
| High |
49.60 |
| Low |
49.00 |
| Volume |
12,142,500 |
| Split-adjusted Price |
24.96 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.10 / -0.20%
|
49.50
|
49.60
|
49.00
|
49.35
|
49.33
|
24.96
|
12,142,500
|
|
|
4/7/2021
|
+0.05 / +0.10%
|
49.40
|
49.60
|
48.90
|
49.45
|
49.28
|
25.01
|
14,514,400
|
|
|
4/6/2021
|
+0.10 / +0.20%
|
49.30
|
49.55
|
49.10
|
49.40
|
49.37
|
24.99
|
14,533,300
|
|
|
4/5/2021
|
+0.25 / +0.51%
|
49.50
|
49.60
|
48.95
|
49.30
|
49.27
|
24.94
|
15,817,800
|
|
|
4/2/2021
|
+0.55 / +1.13%
|
48.80
|
49.30
|
48.60
|
49.05
|
48.99
|
24.81
|
16,828,500
|
|
|
4/1/2021
|
+1.70 / +3.63%
|
47.00
|
48.50
|
46.95
|
48.50
|
47.71
|
24.53
|
28,221,900
|
|
|
3/31/2021
|
+0.35 / +0.75%
|
46.45
|
47.35
|
46.35
|
46.80
|
46.90
|
23.67
|
16,878,700
|
|
|
3/30/2021
|
+0.15 / +0.32%
|
46.50
|
46.75
|
46.10
|
46.45
|
46.34
|
23.50
|
13,833,800
|
|
|
3/29/2021
|
+0.10 / +0.22%
|
46.50
|
46.60
|
46.15
|
46.30
|
46.33
|
23.42
|
13,756,110
|
|
|
3/26/2021
|
+1.20 / +2.67%
|
45.50
|
46.20
|
45.05
|
46.20
|
45.69
|
23.37
|
29,242,230
|
|
|
3/25/2021
|
-0.45 / -0.99%
|
45.70
|
45.75
|
44.80
|
45.00
|
45.39
|
22.76
|
20,379,000
|
|
|
3/24/2021
|
-1.15 / -2.47%
|
46.05
|
46.35
|
45.10
|
45.45
|
45.75
|
22.99
|
23,966,900
|
|
|
3/23/2021
|
-0.15 / -0.32%
|
46.65
|
47.10
|
46.40
|
46.60
|
46.73
|
23.57
|
12,527,200
|
|
|
3/22/2021
|
-0.40 / -0.85%
|
47.30
|
47.45
|
46.70
|
46.75
|
47.02
|
23.65
|
11,175,100
|
|
|
3/19/2021
|
+0.55 / +1.18%
|
46.60
|
47.45
|
46.60
|
47.15
|
47.15
|
23.85
|
19,901,100
|
|
|
3/18/2021
|
+0.30 / +0.65%
|
46.70
|
46.75
|
46.35
|
46.60
|
46.51
|
23.57
|
13,501,500
|
|
|
3/17/2021
|
+0.20 / +0.43%
|
46.15
|
46.45
|
46.05
|
46.30
|
46.19
|
23.42
|
13,091,800
|
|
|
3/16/2021
|
-0.40 / -0.86%
|
46.60
|
46.60
|
45.80
|
46.10
|
46.14
|
23.32
|
17,717,302
|
|
|
3/15/2021
|
+0.05 / +0.11%
|
46.60
|
46.90
|
46.40
|
46.50
|
46.61
|
23.52
|
13,150,100
|
|
|
3/12/2021
|
+0.05 / +0.11%
|
46.60
|
46.60
|
46.20
|
46.45
|
46.42
|
23.50
|
13,823,700
|
|
|
3/11/2021
|
+0.80 / +1.75%
|
45.90
|
46.65
|
45.80
|
46.40
|
46.10
|
23.47
|
17,521,400
|
|
|
3/10/2021
|
-0.25 / -0.55%
|
45.85
|
45.85
|
45.15
|
45.60
|
45.45
|
23.07
|
16,262,500
|
|
|
3/9/2021
|
-0.45 / -0.97%
|
46.00
|
46.20
|
45.05
|
45.85
|
45.80
|
23.19
|
16,689,800
|
|
|
3/8/2021
|
+0.30 / +0.65%
|
46.60
|
46.90
|
46.00
|
46.30
|
46.33
|
23.42
|
19,084,700
|
|
|
3/5/2021
|
+0.10 / +0.22%
|
45.65
|
46.10
|
45.10
|
46.00
|
45.63
|
23.27
|
22,786,800
|
|
|
3/4/2021
|
-0.90 / -1.92%
|
46.90
|
46.90
|
45.00
|
45.90
|
45.87
|
23.22
|
28,612,100
|
|
|
3/3/2021
|
+0.10 / +0.21%
|
46.55
|
47.05
|
46.50
|
46.80
|
46.75
|
23.67
|
22,977,900
|
|
|
3/2/2021
|
+0.50 / +1.08%
|
46.80
|
47.10
|
46.20
|
46.70
|
46.75
|
23.62
|
24,108,703
|
|
|
3/1/2021
|
+0.60 / +1.32%
|
46.25
|
46.30
|
45.80
|
46.20
|
46.09
|
23.37
|
22,128,200
|
|
|
2/26/2021
|
+1.45 / +3.28%
|
43.70
|
45.70
|
43.60
|
45.60
|
44.74
|
23.07
|
43,141,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|