|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 6/3/2020
|
|
| Open |
27.05 |
| High |
27.20 |
| Low |
26.60 |
| Volume |
12,106,120 |
| Split-adjusted Price |
11.15 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2020
|
-0.10 / -0.37%
|
27.05
|
27.20
|
26.60
|
26.95
|
26.90
|
11.15
|
12,106,120
|
|
|
6/2/2020
|
-0.60 / -2.17%
|
27.80
|
27.80
|
26.95
|
27.05
|
27.30
|
11.19
|
11,489,000
|
|
|
6/1/2020
|
+0.25 / +0.91%
|
27.80
|
27.80
|
27.45
|
27.65
|
27.64
|
11.44
|
8,022,890
|
|
|
5/29/2020
|
+0.20 / +0.74%
|
27.30
|
27.70
|
27.00
|
27.40
|
27.42
|
11.34
|
13,223,390
|
|
|
5/28/2020
|
0.00 / 0.00%
|
27.50
|
27.60
|
26.90
|
27.20
|
27.27
|
11.26
|
14,586,370
|
|
|
5/27/2020
|
-1.20 / -4.23%
|
28.60
|
28.60
|
27.20
|
27.20
|
27.99
|
11.26
|
20,269,190
|
|
|
5/26/2020
|
+1.10 / +4.03%
|
27.35
|
28.40
|
27.30
|
28.40
|
27.88
|
11.75
|
11,703,440
|
|
|
5/25/2020
|
+0.05 / +0.18%
|
27.50
|
27.80
|
27.15
|
27.30
|
27.44
|
11.30
|
11,238,880
|
|
|
5/22/2020
|
+0.75 / +2.83%
|
26.35
|
27.45
|
26.25
|
27.25
|
26.84
|
11.28
|
18,037,530
|
|
|
5/21/2020
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.10
|
26.50
|
26.31
|
10.97
|
11,513,810
|
|
|
5/20/2020
|
+0.30 / +1.15%
|
26.00
|
26.60
|
25.65
|
26.45
|
26.23
|
10.95
|
11,848,470
|
|
|
5/19/2020
|
+1.05 / +4.18%
|
26.40
|
26.85
|
26.05
|
26.15
|
26.51
|
10.82
|
19,332,950
|
|
|
5/18/2020
|
+1.60 / +6.81%
|
24.45
|
25.10
|
24.00
|
25.10
|
24.75
|
10.39
|
14,336,920
|
|
|
5/15/2020
|
-0.45 / -1.88%
|
23.95
|
24.05
|
23.40
|
23.50
|
23.66
|
9.73
|
9,377,060
|
|
|
5/14/2020
|
-0.15 / -0.62%
|
23.80
|
24.10
|
23.70
|
23.95
|
23.91
|
9.91
|
6,617,650
|
|
|
5/13/2020
|
+0.45 / +1.90%
|
23.45
|
24.20
|
23.30
|
24.10
|
23.87
|
9.97
|
9,948,210
|
|
|
5/12/2020
|
-0.30 / -1.25%
|
23.65
|
23.90
|
23.40
|
23.65
|
23.66
|
9.79
|
10,907,620
|
|
|
5/11/2020
|
+0.55 / +2.35%
|
23.70
|
24.10
|
23.30
|
23.95
|
23.80
|
9.91
|
7,320,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|