|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
11:25:00 AM
|
|
|
|
Closing price on 6/9/2022
|
|
| Open |
32.90 |
| High |
34.55 |
| Low |
32.75 |
| Volume |
27,419,900 |
| Split-adjusted Price |
23.26 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2022
|
-0.45 / -1.09%
|
41.00
|
41.30
|
40.55
|
40.65
|
40.90
|
27.97
|
9,971,700
|
|
|
5/10/2022
|
+1.15 / +2.88%
|
39.50
|
41.10
|
38.70
|
41.10
|
39.78
|
28.28
|
19,840,000
|
|
|
5/9/2022
|
-1.85 / -4.43%
|
41.50
|
41.90
|
39.95
|
39.95
|
40.90
|
27.49
|
26,383,600
|
|
|
5/6/2022
|
-0.25 / -0.59%
|
41.40
|
43.00
|
41.40
|
41.80
|
42.09
|
28.76
|
15,210,600
|
|
|
5/5/2022
|
+0.05 / +0.12%
|
42.60
|
42.60
|
41.50
|
42.05
|
42.00
|
28.93
|
15,878,100
|
|
|
5/4/2022
|
-1.30 / -3.00%
|
43.30
|
43.30
|
42.00
|
42.00
|
42.59
|
28.90
|
16,730,300
|
|
|
4/29/2022
|
+0.20 / +0.46%
|
42.90
|
43.40
|
42.85
|
43.30
|
43.19
|
29.79
|
13,547,800
|
|
|
4/28/2022
|
+0.60 / +1.41%
|
42.50
|
43.45
|
42.50
|
43.10
|
43.09
|
29.65
|
13,634,800
|
|
|
4/27/2022
|
+1.30 / +3.16%
|
41.20
|
42.90
|
41.10
|
42.50
|
41.69
|
29.24
|
19,530,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|