|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
28.70
-0.35/-1.20%
3:04:59 PM
|
|
|
|
Closing price on 6/7/2024
|
|
| Open |
29.35 |
| High |
29.40 |
| Low |
29.10 |
| Volume |
16,383,053 |
| Split-adjusted Price |
29.30 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2024
|
0.00 / 0.00%
|
29.35
|
29.40
|
29.10
|
29.30
|
29.26
|
29.30
|
16,383,053
|
|
|
6/6/2024
|
+0.05 / +0.17%
|
29.25
|
29.65
|
28.90
|
29.30
|
29.28
|
29.30
|
27,536,775
|
|
|
6/5/2024
|
-0.05 / -0.17%
|
29.30
|
29.50
|
29.10
|
29.25
|
29.25
|
29.25
|
19,195,959
|
|
|
6/4/2024
|
+0.30 / +1.03%
|
29.00
|
29.80
|
29.00
|
29.30
|
29.44
|
29.30
|
44,847,351
|
|
|
6/3/2024
|
+0.40 / +1.40%
|
28.80
|
29.10
|
28.80
|
29.00
|
28.96
|
29.00
|
20,654,619
|
|
|
5/31/2024
|
+0.35 / +1.24%
|
28.40
|
28.80
|
28.05
|
28.60
|
28.47
|
28.60
|
17,796,997
|
|
|
5/30/2024
|
-0.35 / -1.22%
|
28.50
|
28.55
|
28.00
|
28.25
|
28.27
|
28.25
|
27,449,780
|
|
|
5/29/2024
|
-0.55 / -1.89%
|
29.10
|
29.25
|
28.60
|
28.60
|
28.89
|
28.60
|
24,119,540
|
|
|
5/28/2024
|
+0.25 / +0.87%
|
29.00
|
29.20
|
28.80
|
29.15
|
28.95
|
29.15
|
17,736,772
|
|
|
5/27/2024
|
0.00 / 0.00%
|
28.90
|
29.30
|
28.65
|
28.90
|
28.92
|
28.90
|
17,344,232
|
|
|
5/24/2024
|
-0.60 / -2.03%
|
29.30
|
29.50
|
28.50
|
28.90
|
28.97
|
28.90
|
30,353,772
|
|
|
5/23/2024
|
+1.05 / +3.69%
|
28.85
|
29.50
|
28.60
|
29.50
|
29.01
|
29.50
|
39,455,295
|
|
|
5/22/2024
|
-0.55 / -1.73%
|
31.85
|
31.95
|
31.15
|
31.30
|
31.41
|
28.45
|
40,508,723
|
|
|
5/21/2024
|
-0.15 / -0.47%
|
32.00
|
32.00
|
31.45
|
31.85
|
31.74
|
28.95
|
20,883,641
|
|
|
5/20/2024
|
+0.40 / +1.27%
|
31.65
|
32.15
|
31.60
|
32.00
|
31.94
|
29.09
|
46,797,106
|
|
|
5/17/2024
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.15
|
31.60
|
31.33
|
28.73
|
29,140,985
|
|
|
5/16/2024
|
+0.40 / +1.28%
|
31.60
|
31.85
|
31.45
|
31.60
|
31.60
|
28.73
|
27,705,927
|
|
|
5/15/2024
|
+1.00 / +3.31%
|
30.25
|
31.35
|
30.25
|
31.20
|
30.97
|
28.36
|
45,635,336
|
|
|
5/14/2024
|
0.00 / 0.00%
|
30.40
|
30.70
|
30.10
|
30.20
|
30.32
|
27.45
|
16,274,084
|
|
|
5/13/2024
|
-0.25 / -0.82%
|
30.55
|
30.65
|
30.10
|
30.20
|
30.30
|
27.45
|
13,171,595
|
|
|
5/10/2024
|
0.00 / 0.00%
|
30.60
|
30.65
|
29.95
|
30.45
|
30.27
|
27.68
|
19,161,936
|
|
|
5/9/2024
|
-0.25 / -0.81%
|
30.90
|
30.90
|
30.05
|
30.45
|
30.49
|
27.68
|
19,442,715
|
|
|
5/8/2024
|
+0.55 / +1.82%
|
30.15
|
31.00
|
29.75
|
30.70
|
30.41
|
27.91
|
34,770,500
|
|
|
5/7/2024
|
+0.85 / +2.90%
|
29.40
|
30.20
|
29.25
|
30.15
|
29.72
|
27.41
|
31,399,200
|
|
|
5/6/2024
|
+0.65 / +2.27%
|
28.85
|
29.35
|
28.80
|
29.30
|
29.16
|
26.64
|
29,599,900
|
|
|
5/3/2024
|
+0.30 / +1.06%
|
28.35
|
29.10
|
28.35
|
28.65
|
28.82
|
26.05
|
16,754,800
|
|
|
5/2/2024
|
-0.05 / -0.18%
|
28.40
|
28.40
|
28.05
|
28.35
|
28.23
|
25.77
|
7,463,100
|
|
|
4/26/2024
|
-0.15 / -0.53%
|
28.30
|
28.55
|
28.05
|
28.40
|
28.30
|
25.82
|
18,910,000
|
|
|
4/25/2024
|
-0.25 / -0.87%
|
28.70
|
28.70
|
28.30
|
28.55
|
28.49
|
25.95
|
11,424,400
|
|
|
4/24/2024
|
+1.20 / +4.35%
|
27.90
|
28.95
|
27.75
|
28.80
|
28.39
|
26.18
|
23,432,001
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|