|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 5/7/2021
|
|
| Open |
59.20 |
| High |
61.50 |
| Low |
59.10 |
| Volume |
29,657,700 |
| Split-adjusted Price |
30.76 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
+1.40 / +2.36%
|
59.20
|
61.50
|
59.10
|
60.80
|
60.48
|
30.76
|
29,657,700
|
|
|
5/6/2021
|
+0.10 / +0.17%
|
59.30
|
60.30
|
58.80
|
59.40
|
59.55
|
30.05
|
22,509,700
|
|
|
5/5/2021
|
-0.50 / -0.84%
|
60.00
|
60.30
|
59.30
|
59.30
|
59.84
|
30.00
|
25,719,500
|
|
|
5/4/2021
|
+1.70 / +2.93%
|
57.30
|
60.40
|
57.00
|
59.80
|
58.29
|
30.25
|
32,996,000
|
|
|
4/29/2021
|
+2.10 / +3.75%
|
56.50
|
58.70
|
56.40
|
58.10
|
57.81
|
29.39
|
27,877,700
|
|
|
4/28/2021
|
-0.30 / -0.53%
|
56.30
|
56.50
|
55.50
|
56.00
|
56.09
|
28.33
|
16,457,100
|
|
|
4/27/2021
|
+1.20 / +2.18%
|
55.10
|
56.40
|
54.40
|
56.30
|
55.45
|
28.48
|
23,519,700
|
|
|
4/26/2021
|
-1.30 / -2.30%
|
56.50
|
56.60
|
55.00
|
55.10
|
55.63
|
27.87
|
25,926,400
|
|
|
4/23/2021
|
+1.40 / +2.55%
|
55.50
|
56.40
|
54.80
|
56.40
|
55.58
|
28.53
|
28,911,500
|
|
|
4/22/2021
|
-2.20 / -3.85%
|
56.50
|
57.90
|
55.00
|
55.00
|
56.59
|
27.82
|
33,089,800
|
|
|
4/20/2021
|
-0.60 / -1.04%
|
58.00
|
58.60
|
56.00
|
57.20
|
57.21
|
28.93
|
38,339,300
|
|
|
4/19/2021
|
+3.20 / +5.86%
|
55.20
|
57.80
|
54.70
|
57.80
|
56.22
|
29.24
|
34,828,100
|
|
|
4/16/2021
|
+0.10 / +0.18%
|
54.10
|
55.70
|
53.50
|
54.60
|
54.49
|
27.62
|
28,632,700
|
|
|
4/15/2021
|
+1.50 / +2.83%
|
53.50
|
54.70
|
52.50
|
54.50
|
53.81
|
27.57
|
32,078,100
|
|
|
4/14/2021
|
+2.90 / +5.79%
|
50.10
|
53.30
|
49.90
|
53.00
|
51.33
|
26.81
|
28,953,300
|
|
|
4/13/2021
|
-1.10 / -2.15%
|
51.50
|
51.50
|
50.10
|
50.10
|
50.89
|
25.34
|
26,956,900
|
|
|
4/12/2021
|
+1.65 / +3.33%
|
49.90
|
51.50
|
49.75
|
51.20
|
50.42
|
25.90
|
27,110,400
|
|
|
4/9/2021
|
+0.20 / +0.41%
|
49.30
|
49.90
|
49.05
|
49.55
|
49.52
|
25.06
|
20,538,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|