|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 5/3/2019
|
|
| Open |
34.00 |
| High |
34.40 |
| Low |
33.70 |
| Volume |
3,495,970 |
| Split-adjusted Price |
10.87 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2019
|
+0.15 / +0.44%
|
34.00
|
34.40
|
33.70
|
34.15
|
34.16
|
10.87
|
3,495,970
|
|
|
5/2/2019
|
+0.40 / +1.19%
|
33.70
|
34.00
|
33.30
|
34.00
|
33.63
|
10.82
|
5,227,620
|
|
|
4/26/2019
|
+0.50 / +1.51%
|
33.20
|
33.80
|
33.10
|
33.60
|
33.59
|
10.70
|
2,820,780
|
|
|
4/25/2019
|
-0.25 / -0.75%
|
33.50
|
33.65
|
33.00
|
33.10
|
33.33
|
10.54
|
4,094,750
|
|
|
4/24/2019
|
+1.45 / +4.55%
|
32.00
|
33.35
|
31.90
|
33.35
|
32.92
|
10.62
|
6,851,340
|
|
|
4/23/2019
|
+0.05 / +0.16%
|
32.00
|
32.00
|
31.85
|
31.90
|
31.94
|
10.15
|
3,115,950
|
|
|
4/22/2019
|
+0.25 / +0.79%
|
31.35
|
32.10
|
31.35
|
31.85
|
31.85
|
10.14
|
4,323,920
|
|
|
4/19/2019
|
+0.30 / +0.96%
|
31.35
|
31.70
|
31.35
|
31.60
|
31.55
|
10.06
|
2,713,930
|
|
|
4/18/2019
|
-0.30 / -0.95%
|
31.40
|
31.55
|
31.30
|
31.30
|
31.41
|
9.96
|
6,442,810
|
|
|
4/17/2019
|
-0.15 / -0.47%
|
31.75
|
31.85
|
31.50
|
31.60
|
31.74
|
10.06
|
1,880,340
|
|
|
4/16/2019
|
-0.30 / -0.94%
|
31.90
|
32.00
|
31.55
|
31.75
|
31.77
|
10.11
|
1,546,470
|
|
|
4/12/2019
|
+0.10 / +0.31%
|
31.95
|
32.05
|
31.85
|
32.05
|
31.96
|
10.20
|
1,576,930
|
|
|
4/11/2019
|
0.00 / 0.00%
|
32.00
|
32.05
|
31.85
|
31.95
|
31.95
|
10.17
|
1,536,930
|
|
|
4/10/2019
|
-0.15 / -0.47%
|
32.00
|
32.05
|
31.65
|
31.95
|
31.89
|
10.17
|
2,207,380
|
|
|
4/9/2019
|
-0.30 / -0.93%
|
32.45
|
32.50
|
32.00
|
32.10
|
32.15
|
10.22
|
2,884,050
|
|
|
4/8/2019
|
-0.10 / -0.31%
|
32.50
|
32.65
|
32.30
|
32.40
|
32.42
|
10.31
|
1,583,300
|
|
|
4/5/2019
|
+0.10 / +0.31%
|
32.40
|
32.65
|
32.25
|
32.50
|
32.47
|
10.35
|
1,836,710
|
|
|
4/4/2019
|
+0.30 / +0.93%
|
32.15
|
32.40
|
32.00
|
32.40
|
32.16
|
10.31
|
2,865,210
|
|
|
4/3/2019
|
0.00 / 0.00%
|
32.00
|
32.15
|
31.90
|
32.10
|
32.02
|
10.22
|
3,875,800
|
|
|
4/2/2019
|
+0.15 / +0.47%
|
32.20
|
32.25
|
31.95
|
32.10
|
32.12
|
10.22
|
1,796,860
|
|
|
4/1/2019
|
-0.25 / -0.78%
|
32.05
|
32.20
|
31.90
|
31.95
|
31.97
|
10.17
|
3,670,350
|
|
|
3/29/2019
|
-0.25 / -0.77%
|
32.55
|
32.70
|
31.90
|
32.20
|
32.10
|
10.25
|
6,534,270
|
|
|
3/28/2019
|
+0.10 / +0.31%
|
32.15
|
32.45
|
32.10
|
32.45
|
32.35
|
10.33
|
2,513,150
|
|
|
3/27/2019
|
+0.75 / +2.37%
|
31.90
|
32.35
|
31.65
|
32.35
|
32.16
|
10.30
|
2,539,450
|
|
|
3/26/2019
|
+0.20 / +0.64%
|
31.60
|
31.75
|
31.30
|
31.60
|
31.47
|
10.06
|
4,636,460
|
|
|
3/25/2019
|
-0.55 / -1.72%
|
31.10
|
31.65
|
31.10
|
31.40
|
31.37
|
10.00
|
5,188,630
|
|
|
3/22/2019
|
-0.05 / -0.16%
|
32.10
|
32.20
|
31.85
|
31.95
|
32.00
|
10.17
|
4,792,750
|
|
|
3/21/2019
|
-0.30 / -0.93%
|
32.30
|
32.45
|
31.95
|
32.00
|
32.15
|
10.19
|
3,872,980
|
|
|
3/20/2019
|
+0.40 / +1.25%
|
31.50
|
32.60
|
31.50
|
32.30
|
32.17
|
10.28
|
5,825,190
|
|
|
3/19/2019
|
+0.05 / +0.16%
|
31.80
|
31.95
|
31.10
|
31.90
|
31.51
|
10.15
|
7,535,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|