|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 6/26/2019
|
|
| Open |
23.05 |
| High |
23.25 |
| Low |
22.90 |
| Volume |
2,967,730 |
| Split-adjusted Price |
9.48 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
-0.20 / -0.87%
|
23.05
|
23.25
|
22.90
|
22.90
|
23.05
|
9.48
|
2,967,730
|
|
|
6/25/2019
|
-0.25 / -1.07%
|
23.20
|
23.40
|
23.00
|
23.10
|
23.12
|
9.56
|
5,884,860
|
|
|
6/24/2019
|
-0.35 / -1.48%
|
23.80
|
24.05
|
23.30
|
23.35
|
23.67
|
9.66
|
4,073,940
|
|
|
6/21/2019
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.60
|
23.70
|
23.73
|
9.81
|
4,819,070
|
|
|
6/20/2019
|
-0.25 / -1.05%
|
24.10
|
24.10
|
23.60
|
23.60
|
23.76
|
9.77
|
5,423,970
|
|
|
6/19/2019
|
+0.80 / +3.47%
|
23.45
|
23.85
|
23.30
|
23.85
|
23.56
|
9.87
|
8,365,940
|
|
|
6/18/2019
|
+0.60 / +2.67%
|
22.45
|
23.10
|
22.45
|
23.05
|
22.79
|
9.54
|
5,957,560
|
|
|
6/17/2019
|
-0.50 / -2.18%
|
22.95
|
23.00
|
22.45
|
22.45
|
22.56
|
9.29
|
4,154,160
|
|
|
6/14/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.95
|
22.95
|
22.99
|
9.50
|
4,480,990
|
|
|
6/13/2019
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.90
|
23.00
|
23.01
|
9.52
|
3,003,260
|
|
|
6/12/2019
|
+0.10 / +0.43%
|
22.90
|
23.25
|
22.85
|
23.10
|
23.08
|
9.56
|
3,332,550
|
|
|
6/11/2019
|
+0.10 / +0.44%
|
23.00
|
23.20
|
22.70
|
23.00
|
22.98
|
9.52
|
6,041,100
|
|
|
6/10/2019
|
-0.05 / -0.22%
|
23.25
|
23.40
|
22.85
|
22.90
|
23.05
|
9.48
|
6,887,233
|
|
|
6/7/2019
|
+0.25 / +1.10%
|
23.00
|
23.30
|
22.85
|
22.95
|
23.01
|
9.50
|
5,445,349
|
|
|
6/6/2019
|
-1.10 / -4.62%
|
23.90
|
23.90
|
22.35
|
22.70
|
22.76
|
9.39
|
8,777,210
|
|
|
6/5/2019
|
-0.50 / -2.06%
|
24.40
|
24.70
|
23.70
|
23.80
|
24.12
|
9.85
|
2,988,710
|
|
|
6/4/2019
|
-7.20 / -22.86%
|
24.60
|
24.80
|
24.05
|
24.30
|
24.41
|
10.06
|
3,487,800
|
|
|
6/3/2019
|
-0.60 / -1.87%
|
32.05
|
32.10
|
31.40
|
31.50
|
31.80
|
10.03
|
13,024,790
|
|
|
5/31/2019
|
+0.10 / +0.31%
|
32.00
|
32.20
|
32.00
|
32.10
|
32.07
|
10.22
|
3,594,280
|
|
|
5/30/2019
|
-0.50 / -1.54%
|
32.50
|
32.50
|
31.95
|
32.00
|
32.18
|
10.19
|
6,835,119
|
|
|
5/29/2019
|
+0.45 / +1.40%
|
32.30
|
32.50
|
32.05
|
32.50
|
32.25
|
10.35
|
1,660,260
|
|
|
5/28/2019
|
-0.15 / -0.47%
|
32.50
|
32.50
|
32.05
|
32.05
|
32.15
|
10.20
|
3,839,040
|
|
|
5/27/2019
|
+0.05 / +0.16%
|
32.10
|
32.35
|
32.10
|
32.20
|
32.19
|
10.25
|
1,699,260
|
|
|
5/24/2019
|
-0.60 / -1.83%
|
32.50
|
32.65
|
32.15
|
32.15
|
32.35
|
10.23
|
3,667,800
|
|
|
5/23/2019
|
-0.25 / -0.76%
|
33.00
|
33.05
|
32.65
|
32.75
|
32.83
|
10.43
|
2,533,270
|
|
|
5/22/2019
|
+0.10 / +0.30%
|
33.00
|
33.40
|
32.90
|
33.00
|
33.18
|
10.51
|
2,514,350
|
|
|
5/21/2019
|
+0.10 / +0.30%
|
32.95
|
33.20
|
32.80
|
32.90
|
32.97
|
10.47
|
5,312,580
|
|
|
5/20/2019
|
+0.55 / +1.71%
|
32.25
|
33.05
|
32.25
|
32.80
|
32.82
|
10.44
|
2,389,410
|
|
|
5/17/2019
|
-0.05 / -0.15%
|
32.30
|
32.40
|
32.20
|
32.25
|
32.29
|
10.27
|
1,541,570
|
|
|
5/16/2019
|
-0.10 / -0.31%
|
32.45
|
32.70
|
32.30
|
32.30
|
32.51
|
10.28
|
4,268,610
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|