|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.05
-0.45/-1.64%
3:05:01 PM
|
|
|
|
Closing price on 7/20/2018
|
|
| Open |
36.80 |
| High |
37.00 |
| Low |
36.25 |
| Volume |
4,976,130 |
| Split-adjusted Price |
11.68 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2018
|
-0.50 / -1.34%
|
36.80
|
37.00
|
36.25
|
36.70
|
36.59
|
11.68
|
4,976,130
|
|
|
7/19/2018
|
0.00 / 0.00%
|
37.45
|
37.75
|
37.10
|
37.20
|
37.36
|
11.84
|
4,014,150
|
|
|
7/18/2018
|
+1.10 / +3.05%
|
36.30
|
37.35
|
36.10
|
37.20
|
36.84
|
11.84
|
8,330,670
|
|
|
7/17/2018
|
+0.60 / +1.69%
|
35.00
|
36.15
|
35.00
|
36.10
|
35.53
|
11.49
|
3,378,710
|
|
|
7/16/2018
|
-0.10 / -0.28%
|
36.10
|
36.25
|
35.35
|
35.50
|
35.93
|
11.30
|
5,329,260
|
|
|
7/13/2018
|
+1.85 / +5.48%
|
34.20
|
35.65
|
34.05
|
35.60
|
34.99
|
11.33
|
4,729,750
|
|
|
7/12/2018
|
-0.65 / -1.89%
|
33.30
|
34.15
|
33.20
|
33.75
|
33.76
|
10.74
|
3,327,390
|
|
|
7/11/2018
|
-1.10 / -3.10%
|
34.90
|
35.40
|
33.80
|
34.40
|
34.55
|
10.95
|
7,678,880
|
|
|
7/10/2018
|
-0.20 / -0.56%
|
35.50
|
36.10
|
35.50
|
35.50
|
35.68
|
11.30
|
4,743,470
|
|
|
7/9/2018
|
-1.10 / -2.99%
|
37.50
|
37.50
|
35.40
|
35.70
|
36.26
|
11.36
|
3,847,250
|
|
|
7/6/2018
|
+0.70 / +1.94%
|
36.05
|
37.80
|
35.20
|
36.80
|
36.39
|
11.71
|
5,567,580
|
|
|
7/5/2018
|
-1.00 / -2.70%
|
37.10
|
37.50
|
35.80
|
36.10
|
36.36
|
11.49
|
4,996,120
|
|
|
7/4/2018
|
+0.80 / +2.20%
|
36.80
|
37.45
|
36.20
|
37.10
|
36.83
|
11.81
|
3,769,000
|
|
|
7/3/2018
|
-2.10 / -5.47%
|
38.40
|
38.80
|
36.30
|
36.30
|
37.36
|
11.56
|
6,523,250
|
|
|
7/2/2018
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.00
|
38.40
|
37.79
|
12.22
|
6,385,040
|
|
|
6/29/2018
|
-0.45 / -1.16%
|
38.80
|
39.20
|
37.95
|
38.40
|
38.43
|
12.22
|
5,362,230
|
|
|
6/28/2018
|
-0.65 / -1.65%
|
38.80
|
39.80
|
38.60
|
38.85
|
39.16
|
12.37
|
4,582,840
|
|
|
6/27/2018
|
-1.60 / -3.89%
|
40.90
|
41.15
|
39.50
|
39.50
|
40.33
|
12.57
|
3,424,170
|
|
|
6/26/2018
|
-0.40 / -0.96%
|
40.60
|
41.15
|
40.00
|
41.10
|
40.66
|
13.08
|
3,122,780
|
|
|
6/25/2018
|
+0.55 / +1.34%
|
42.00
|
42.15
|
41.05
|
41.50
|
41.71
|
13.21
|
4,064,240
|
|
|
6/22/2018
|
+1.70 / +4.33%
|
39.00
|
40.95
|
38.80
|
40.95
|
40.00
|
13.04
|
7,251,238
|
|
|
6/21/2018
|
-0.75 / -1.88%
|
39.95
|
39.95
|
39.00
|
39.25
|
39.30
|
12.49
|
3,879,280
|
|
|
6/20/2018
|
+1.65 / +4.30%
|
39.00
|
40.00
|
37.80
|
40.00
|
39.10
|
12.73
|
5,767,930
|
|
|
6/19/2018
|
-1.85 / -4.60%
|
38.80
|
39.50
|
37.50
|
38.35
|
38.22
|
12.21
|
13,185,240
|
|
|
6/18/2018
|
-2.80 / -6.51%
|
42.70
|
42.70
|
40.20
|
40.20
|
41.28
|
12.80
|
7,908,980
|
|
|
6/15/2018
|
+0.40 / +0.94%
|
42.50
|
43.00
|
41.80
|
43.00
|
42.50
|
13.69
|
4,820,810
|
|
|
6/14/2018
|
-0.80 / -1.84%
|
43.80
|
44.45
|
42.55
|
42.60
|
43.42
|
13.56
|
6,574,380
|
|
|
6/13/2018
|
+0.90 / +2.12%
|
42.40
|
43.60
|
42.30
|
43.40
|
43.31
|
13.82
|
4,326,430
|
|
|
6/12/2018
|
-18.10 / -29.87%
|
44.30
|
44.30
|
41.70
|
42.50
|
43.07
|
13.53
|
10,831,890
|
|
|
6/11/2018
|
-0.70 / -1.14%
|
61.00
|
61.70
|
60.50
|
60.60
|
61.03
|
13.78
|
8,191,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|