|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
31.75
-0.25/-0.78%
12:35:00 PM
|
|
|
|
Closing price on 4/4/2024
|
|
| Open |
29.95 |
| High |
30.05 |
| Low |
29.55 |
| Volume |
27,732,300 |
| Split-adjusted Price |
29.60 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.35 / -1.17%
|
29.95
|
30.05
|
29.55
|
29.60
|
29.74
|
29.60
|
27,732,300
|
|
|
4/3/2024
|
-0.45 / -1.48%
|
30.35
|
30.45
|
29.95
|
29.95
|
30.18
|
29.95
|
21,639,800
|
|
|
4/2/2024
|
+0.30 / +1.00%
|
29.90
|
30.40
|
29.80
|
30.40
|
30.05
|
30.40
|
28,467,100
|
|
|
4/1/2024
|
-0.15 / -0.50%
|
30.20
|
30.35
|
29.95
|
30.10
|
30.12
|
30.10
|
21,419,400
|
|
|
3/29/2024
|
-0.30 / -0.98%
|
30.60
|
30.60
|
30.25
|
30.25
|
30.37
|
30.25
|
17,762,200
|
|
|
3/28/2024
|
-0.05 / -0.16%
|
30.85
|
30.85
|
30.45
|
30.55
|
30.57
|
30.55
|
20,145,700
|
|
|
3/27/2024
|
+0.05 / +0.16%
|
30.90
|
31.10
|
30.60
|
30.60
|
30.88
|
30.60
|
25,724,600
|
|
|
3/26/2024
|
+0.35 / +1.16%
|
30.20
|
30.55
|
30.10
|
30.55
|
30.40
|
30.55
|
12,175,700
|
|
|
3/25/2024
|
-0.35 / -1.15%
|
30.55
|
30.95
|
30.05
|
30.20
|
30.47
|
30.20
|
22,880,600
|
|
|
3/22/2024
|
+0.30 / +0.99%
|
30.35
|
30.70
|
30.20
|
30.55
|
30.49
|
30.55
|
37,701,300
|
|
|
3/21/2024
|
+0.25 / +0.83%
|
30.35
|
30.55
|
30.10
|
30.25
|
30.31
|
30.25
|
20,967,600
|
|
|
3/20/2024
|
+0.20 / +0.67%
|
29.85
|
30.10
|
29.75
|
30.00
|
29.91
|
30.00
|
13,375,700
|
|
|
3/19/2024
|
+0.20 / +0.68%
|
29.50
|
30.60
|
29.40
|
29.80
|
29.99
|
29.80
|
27,118,100
|
|
|
3/18/2024
|
-0.50 / -1.66%
|
30.15
|
30.20
|
29.00
|
29.60
|
29.53
|
29.60
|
50,215,700
|
|
|
3/15/2024
|
-0.25 / -0.82%
|
30.35
|
30.70
|
30.00
|
30.10
|
30.23
|
30.10
|
35,823,700
|
|
|
3/14/2024
|
-0.45 / -1.46%
|
30.90
|
30.90
|
30.25
|
30.35
|
30.58
|
30.35
|
31,392,900
|
|
|
3/13/2024
|
+0.60 / +1.99%
|
30.20
|
30.85
|
30.10
|
30.80
|
30.55
|
30.80
|
29,606,000
|
|
|
3/12/2024
|
+0.30 / +1.00%
|
29.85
|
30.40
|
29.80
|
30.20
|
30.04
|
30.20
|
30,690,400
|
|
|
3/11/2024
|
-0.40 / -1.32%
|
30.30
|
30.60
|
29.80
|
29.90
|
30.17
|
29.90
|
30,950,100
|
|
|
3/8/2024
|
-0.70 / -2.26%
|
31.00
|
31.05
|
30.25
|
30.30
|
30.56
|
30.30
|
49,537,200
|
|
|
3/7/2024
|
+0.20 / +0.65%
|
30.70
|
31.35
|
30.60
|
31.00
|
30.94
|
31.00
|
33,396,039
|
|
|
3/6/2024
|
-0.35 / -1.12%
|
31.10
|
31.15
|
30.50
|
30.80
|
30.77
|
30.80
|
31,501,502
|
|
|
3/5/2024
|
+0.35 / +1.14%
|
30.80
|
31.30
|
30.70
|
31.15
|
31.00
|
31.15
|
30,224,001
|
|
|
3/4/2024
|
-0.05 / -0.16%
|
31.00
|
31.40
|
30.70
|
30.80
|
31.03
|
30.80
|
28,969,076
|
|
|
3/1/2024
|
-0.15 / -0.48%
|
31.20
|
31.20
|
30.65
|
30.85
|
30.87
|
30.85
|
27,438,700
|
|
|
2/29/2024
|
+0.40 / +1.31%
|
30.75
|
31.15
|
30.50
|
31.00
|
30.79
|
31.00
|
34,075,500
|
|
|
2/28/2024
|
+0.25 / +0.82%
|
30.40
|
30.95
|
30.15
|
30.60
|
30.43
|
30.60
|
37,000,002
|
|
|
2/27/2024
|
+1.55 / +5.38%
|
28.90
|
30.45
|
28.80
|
30.35
|
29.95
|
30.35
|
87,561,100
|
|
|
2/26/2024
|
+0.40 / +1.41%
|
28.40
|
28.80
|
28.30
|
28.80
|
28.52
|
28.80
|
20,376,700
|
|
|
2/23/2024
|
-0.15 / -0.53%
|
28.55
|
28.85
|
28.40
|
28.40
|
28.60
|
28.40
|
28,538,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:34:59 PM
|
|
|
|
|