|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.15
+0.20/+0.74%
9:45:00 AM
|
|
|
|
Closing price on 6/22/2022
|
|
| Open |
20.85 |
| High |
22.00 |
| Low |
20.85 |
| Volume |
21,522,500 |
| Split-adjusted Price |
19.55 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.70 / +3.37%
|
20.85
|
22.00
|
20.85
|
21.50
|
21.50
|
19.55
|
21,522,500
|
|
|
6/21/2022
|
-0.80 / -3.70%
|
21.35
|
21.50
|
20.50
|
20.80
|
21.03
|
18.91
|
40,935,100
|
|
|
6/20/2022
|
-1.60 / -6.90%
|
22.75
|
23.00
|
21.60
|
21.60
|
21.83
|
19.64
|
37,428,900
|
|
|
6/17/2022
|
-0.25 / -1.07%
|
23.45
|
23.50
|
21.95
|
23.20
|
22.73
|
21.09
|
30,237,200
|
|
|
6/16/2022
|
+1.60 / +5.44%
|
30.15
|
31.35
|
29.90
|
31.00
|
30.60
|
21.33
|
33,577,900
|
|
|
6/15/2022
|
-0.90 / -2.97%
|
30.10
|
30.90
|
28.85
|
29.40
|
29.60
|
20.23
|
31,367,400
|
|
|
6/14/2022
|
-1.50 / -4.72%
|
31.50
|
31.55
|
30.20
|
30.30
|
30.81
|
20.85
|
28,458,400
|
|
|
6/13/2022
|
-1.80 / -5.36%
|
33.00
|
33.50
|
31.70
|
31.80
|
32.54
|
21.88
|
21,236,000
|
|
|
6/10/2022
|
-0.20 / -0.59%
|
33.80
|
34.25
|
33.60
|
33.60
|
33.95
|
23.12
|
15,372,600
|
|
|
6/9/2022
|
+0.90 / +2.74%
|
32.90
|
34.55
|
32.75
|
33.80
|
33.94
|
23.26
|
27,419,900
|
|
|
6/8/2022
|
-0.30 / -0.90%
|
33.30
|
33.45
|
32.75
|
32.90
|
33.06
|
22.64
|
24,841,800
|
|
|
6/7/2022
|
-0.10 / -0.30%
|
33.30
|
33.55
|
32.65
|
33.20
|
33.05
|
22.84
|
19,546,400
|
|
|
6/6/2022
|
-0.10 / -0.30%
|
34.15
|
34.25
|
33.10
|
33.30
|
33.73
|
22.91
|
17,769,400
|
|
|
6/3/2022
|
+0.25 / +0.75%
|
33.30
|
34.00
|
33.25
|
33.40
|
33.57
|
22.98
|
15,010,900
|
|
|
6/2/2022
|
-1.20 / -3.49%
|
34.00
|
34.30
|
33.05
|
33.15
|
33.58
|
22.81
|
25,920,400
|
|
|
6/1/2022
|
-0.35 / -1.01%
|
34.50
|
34.80
|
33.80
|
34.35
|
34.18
|
23.63
|
21,670,600
|
|
|
5/31/2022
|
-0.75 / -2.12%
|
35.35
|
35.35
|
34.50
|
34.70
|
34.84
|
23.87
|
19,445,200
|
|
|
5/30/2022
|
0.00 / 0.00%
|
35.50
|
35.85
|
35.30
|
35.45
|
35.53
|
24.39
|
15,594,300
|
|
|
5/27/2022
|
+0.45 / +1.29%
|
35.00
|
35.90
|
34.80
|
35.45
|
35.30
|
24.39
|
17,617,900
|
|
|
5/26/2022
|
+0.55 / +1.60%
|
35.00
|
35.60
|
34.55
|
35.00
|
35.10
|
24.08
|
16,225,800
|
|
|
5/25/2022
|
-0.45 / -1.29%
|
34.50
|
34.95
|
33.05
|
34.45
|
34.09
|
23.70
|
39,492,041
|
|
|
5/24/2022
|
-1.85 / -5.03%
|
36.75
|
37.00
|
34.20
|
34.90
|
34.94
|
24.01
|
43,221,300
|
|
|
5/23/2022
|
-0.90 / -2.39%
|
37.95
|
38.20
|
36.30
|
36.75
|
37.37
|
25.28
|
10,555,700
|
|
|
5/20/2022
|
-0.25 / -0.66%
|
37.70
|
37.80
|
37.25
|
37.65
|
37.63
|
25.90
|
13,929,400
|
|
|
5/19/2022
|
-0.30 / -0.79%
|
37.30
|
38.10
|
36.85
|
37.90
|
37.40
|
26.08
|
16,876,000
|
|
|
5/18/2022
|
0.00 / 0.00%
|
38.40
|
38.70
|
37.85
|
38.20
|
38.21
|
26.28
|
17,845,900
|
|
|
5/17/2022
|
+1.90 / +5.23%
|
36.20
|
38.20
|
36.00
|
38.20
|
36.96
|
26.28
|
23,540,100
|
|
|
5/16/2022
|
+0.40 / +1.11%
|
37.05
|
37.50
|
36.30
|
36.30
|
37.06
|
24.98
|
29,525,700
|
|
|
5/13/2022
|
-2.35 / -6.14%
|
38.15
|
38.55
|
35.75
|
35.90
|
37.30
|
24.70
|
43,297,700
|
|
|
5/12/2022
|
-2.40 / -5.90%
|
40.60
|
40.65
|
38.25
|
38.25
|
39.28
|
26.32
|
28,149,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|