|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 7/15/2019
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.45 |
| Volume |
3,902,390 |
| Split-adjusted Price |
8.88 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
-0.45 / -2.05%
|
22.00
|
22.00
|
21.45
|
21.45
|
21.62
|
8.88
|
3,902,390
|
|
|
7/12/2019
|
+0.35 / +1.62%
|
21.70
|
22.00
|
21.65
|
21.90
|
21.85
|
9.06
|
3,366,890
|
|
|
7/11/2019
|
+0.20 / +0.94%
|
21.40
|
21.65
|
21.40
|
21.55
|
21.54
|
8.92
|
3,504,040
|
|
|
7/10/2019
|
0.00 / 0.00%
|
21.40
|
21.75
|
21.30
|
21.35
|
21.49
|
8.84
|
5,788,990
|
|
|
7/9/2019
|
-0.40 / -1.84%
|
21.80
|
21.95
|
21.35
|
21.35
|
21.58
|
8.84
|
6,891,920
|
|
|
7/8/2019
|
-0.55 / -2.47%
|
22.20
|
22.30
|
21.70
|
21.75
|
21.92
|
9.00
|
8,233,220
|
|
|
7/5/2019
|
0.00 / 0.00%
|
22.30
|
22.45
|
22.15
|
22.30
|
22.28
|
9.23
|
4,681,660
|
|
|
7/4/2019
|
+0.15 / +0.68%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.28
|
9.23
|
6,451,190
|
|
|
7/3/2019
|
-0.45 / -1.99%
|
22.60
|
22.65
|
22.10
|
22.15
|
22.39
|
9.17
|
6,335,447
|
|
|
7/2/2019
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.55
|
22.60
|
22.66
|
9.35
|
5,016,600
|
|
|
7/1/2019
|
-0.50 / -2.13%
|
23.20
|
23.30
|
22.80
|
23.00
|
23.04
|
9.52
|
5,166,060
|
|
|
6/28/2019
|
+0.95 / +4.21%
|
22.55
|
23.50
|
22.45
|
23.50
|
22.74
|
9.73
|
4,696,030
|
|
|
6/27/2019
|
-0.35 / -1.53%
|
22.90
|
22.95
|
22.55
|
22.55
|
22.67
|
9.33
|
5,001,799
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|