|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 5/8/2020
|
|
| Open |
23.80 |
| High |
24.15 |
| Low |
23.40 |
| Volume |
12,806,610 |
| Split-adjusted Price |
9.68 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
-0.20 / -0.85%
|
23.80
|
24.15
|
23.40
|
23.40
|
23.76
|
9.68
|
12,806,610
|
|
|
5/7/2020
|
+1.40 / +6.31%
|
22.30
|
23.60
|
22.30
|
23.60
|
23.08
|
9.77
|
15,337,250
|
|
|
5/6/2020
|
+0.80 / +3.74%
|
21.55
|
22.20
|
21.50
|
22.20
|
21.90
|
9.19
|
8,310,940
|
|
|
5/5/2020
|
+0.40 / +1.90%
|
21.40
|
21.65
|
21.30
|
21.40
|
21.47
|
8.86
|
5,894,530
|
|
|
5/4/2020
|
-0.50 / -2.33%
|
21.50
|
21.55
|
21.00
|
21.00
|
21.20
|
8.69
|
4,834,580
|
|
|
4/29/2020
|
+0.10 / +0.47%
|
21.40
|
21.70
|
21.00
|
21.50
|
21.41
|
8.90
|
7,447,050
|
|
|
4/28/2020
|
-0.55 / -2.51%
|
22.00
|
22.10
|
21.25
|
21.40
|
21.54
|
8.86
|
7,757,010
|
|
|
4/27/2020
|
-0.15 / -0.68%
|
22.25
|
22.60
|
21.85
|
21.95
|
22.22
|
9.08
|
7,496,160
|
|
|
4/24/2020
|
+0.50 / +2.31%
|
21.70
|
22.20
|
21.30
|
22.10
|
21.89
|
9.15
|
8,519,650
|
|
|
4/23/2020
|
+0.80 / +3.85%
|
21.30
|
21.95
|
21.30
|
21.60
|
21.64
|
8.94
|
8,515,940
|
|
|
4/22/2020
|
+0.60 / +2.97%
|
20.50
|
21.30
|
20.30
|
20.80
|
20.79
|
8.61
|
11,323,060
|
|
|
4/21/2020
|
-1.00 / -4.72%
|
20.75
|
21.25
|
20.15
|
20.20
|
20.67
|
8.36
|
12,434,710
|
|
|
4/20/2020
|
+0.50 / +2.42%
|
21.00
|
21.50
|
20.55
|
21.20
|
21.05
|
8.77
|
9,422,860
|
|
|
4/17/2020
|
+0.45 / +2.22%
|
20.25
|
20.80
|
20.20
|
20.70
|
20.54
|
8.57
|
8,987,440
|
|
|
4/16/2020
|
+0.15 / +0.75%
|
19.95
|
20.40
|
19.75
|
20.25
|
20.02
|
8.38
|
6,793,470
|
|
|
4/15/2020
|
+0.15 / +0.75%
|
20.00
|
20.30
|
19.95
|
20.10
|
20.15
|
8.32
|
5,960,450
|
|
|
4/14/2020
|
+0.60 / +3.10%
|
19.30
|
19.95
|
19.20
|
19.95
|
19.54
|
8.26
|
8,744,760
|
|
|
4/13/2020
|
+0.55 / +2.93%
|
18.80
|
19.50
|
18.70
|
19.35
|
19.15
|
8.01
|
9,295,420
|
|
|
4/10/2020
|
+0.25 / +1.35%
|
18.50
|
19.00
|
18.30
|
18.80
|
18.66
|
7.78
|
6,058,450
|
|
|
4/9/2020
|
-0.15 / -0.80%
|
18.80
|
19.00
|
18.55
|
18.55
|
18.78
|
7.68
|
7,134,720
|
|
|
4/8/2020
|
-0.30 / -1.58%
|
18.40
|
18.80
|
18.30
|
18.70
|
18.53
|
7.74
|
5,106,690
|
|
|
4/7/2020
|
+0.15 / +0.80%
|
19.05
|
19.10
|
18.25
|
19.00
|
18.78
|
7.86
|
7,683,620
|
|
|
4/6/2020
|
+1.20 / +6.80%
|
18.15
|
18.85
|
17.90
|
18.85
|
18.43
|
7.80
|
10,508,240
|
|
|
4/3/2020
|
+0.40 / +2.32%
|
17.25
|
17.70
|
17.20
|
17.65
|
17.52
|
7.30
|
6,503,290
|
|
|
4/1/2020
|
+0.40 / +2.37%
|
16.70
|
17.50
|
16.65
|
17.25
|
17.19
|
7.14
|
5,936,380
|
|
|
3/31/2020
|
+0.50 / +3.06%
|
16.35
|
17.35
|
15.25
|
16.85
|
16.75
|
6.97
|
11,383,440
|
|
|
3/30/2020
|
+0.15 / +0.93%
|
15.30
|
16.70
|
15.25
|
16.35
|
15.89
|
6.77
|
11,165,540
|
|
|
3/27/2020
|
-0.75 / -4.42%
|
16.90
|
17.00
|
15.80
|
16.20
|
16.48
|
6.70
|
13,442,640
|
|
|
3/26/2020
|
-0.85 / -4.78%
|
17.55
|
17.60
|
16.90
|
16.95
|
17.27
|
7.01
|
9,594,960
|
|
|
3/25/2020
|
+0.70 / +4.09%
|
17.85
|
17.85
|
17.40
|
17.80
|
17.66
|
7.37
|
7,758,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|