|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 6/3/2019
|
|
| Open |
32.05 |
| High |
32.10 |
| Low |
31.40 |
| Volume |
13,024,790 |
| Split-adjusted Price |
10.03 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2019
|
0.00 / 0.00%
|
32.40
|
32.70
|
32.30
|
32.40
|
32.45
|
10.31
|
2,537,170
|
|
|
5/14/2019
|
+0.35 / +1.09%
|
31.70
|
32.40
|
31.70
|
32.40
|
32.09
|
10.31
|
1,970,770
|
|
|
5/13/2019
|
-0.80 / -2.44%
|
32.95
|
32.95
|
32.00
|
32.05
|
32.29
|
10.20
|
3,810,530
|
|
|
5/10/2019
|
-0.05 / -0.15%
|
33.10
|
33.20
|
32.60
|
32.85
|
32.86
|
10.46
|
1,909,270
|
|
|
5/9/2019
|
-0.25 / -0.75%
|
33.05
|
33.25
|
32.60
|
32.90
|
32.89
|
10.47
|
2,292,430
|
|
|
5/8/2019
|
-0.35 / -1.04%
|
33.25
|
33.30
|
33.00
|
33.15
|
33.15
|
10.55
|
2,868,810
|
|
|
5/7/2019
|
+0.05 / +0.15%
|
33.80
|
33.80
|
33.40
|
33.50
|
33.66
|
10.66
|
3,005,070
|
|
|
5/6/2019
|
-0.70 / -2.05%
|
33.40
|
33.80
|
33.20
|
33.45
|
33.42
|
10.65
|
4,500,050
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|