|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 7/31/2020
|
|
| Open |
21.45 |
| High |
22.05 |
| Low |
21.45 |
| Volume |
7,698,240 |
| Split-adjusted Price |
10.98 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2020
|
-0.40 / -1.81%
|
21.45
|
22.05
|
21.45
|
21.70
|
21.80
|
10.98
|
7,698,240
|
|
|
7/30/2020
|
+0.35 / +1.61%
|
21.90
|
22.30
|
21.85
|
22.10
|
22.04
|
11.18
|
11,492,150
|
|
|
7/29/2020
|
-5.60 / -20.48%
|
22.30
|
22.80
|
21.15
|
21.75
|
21.91
|
11.00
|
18,744,880
|
|
|
7/28/2020
|
+1.40 / +5.39%
|
26.50
|
27.50
|
26.20
|
27.35
|
26.89
|
11.32
|
14,179,250
|
|
|
7/27/2020
|
-0.90 / -3.35%
|
26.05
|
27.15
|
25.80
|
25.95
|
26.30
|
10.74
|
18,434,440
|
|
|
7/24/2020
|
-1.35 / -4.79%
|
28.00
|
28.05
|
26.30
|
26.85
|
27.32
|
11.11
|
21,288,480
|
|
|
7/23/2020
|
+0.10 / +0.36%
|
28.10
|
28.20
|
27.70
|
28.20
|
27.91
|
11.67
|
10,177,170
|
|
|
7/22/2020
|
0.00 / 0.00%
|
28.30
|
28.40
|
27.95
|
28.10
|
28.11
|
11.63
|
7,461,530
|
|
|
7/21/2020
|
+0.10 / +0.36%
|
28.10
|
28.25
|
27.80
|
28.10
|
27.98
|
11.63
|
12,217,320
|
|
|
7/20/2020
|
-0.55 / -1.93%
|
28.50
|
28.70
|
28.00
|
28.00
|
28.31
|
11.59
|
12,122,590
|
|
|
7/17/2020
|
-0.05 / -0.17%
|
28.70
|
28.75
|
28.55
|
28.55
|
28.64
|
11.81
|
6,833,400
|
|
|
7/16/2020
|
+0.55 / +1.96%
|
28.20
|
28.90
|
27.95
|
28.60
|
28.49
|
11.84
|
18,927,840
|
|
|
7/15/2020
|
+0.15 / +0.54%
|
28.20
|
28.40
|
28.05
|
28.05
|
28.20
|
11.61
|
6,581,150
|
|
|
7/14/2020
|
+0.25 / +0.90%
|
27.45
|
27.95
|
27.40
|
27.90
|
27.75
|
11.55
|
5,757,320
|
|
|
7/13/2020
|
-0.10 / -0.36%
|
27.55
|
27.85
|
27.25
|
27.65
|
27.61
|
11.44
|
15,001,240
|
|
|
7/10/2020
|
-0.40 / -1.42%
|
28.00
|
28.25
|
27.60
|
27.75
|
27.92
|
11.48
|
15,553,904
|
|
|
7/9/2020
|
+0.10 / +0.36%
|
28.10
|
28.30
|
27.95
|
28.15
|
28.15
|
11.65
|
7,788,480
|
|
|
7/8/2020
|
-0.30 / -1.06%
|
28.15
|
28.45
|
27.90
|
28.05
|
28.11
|
11.61
|
9,155,900
|
|
|
7/7/2020
|
+0.75 / +2.72%
|
27.75
|
28.90
|
27.70
|
28.35
|
28.41
|
11.73
|
28,668,770
|
|
|
7/6/2020
|
+0.10 / +0.36%
|
27.70
|
27.75
|
27.45
|
27.60
|
27.59
|
11.42
|
9,784,629
|
|
|
7/3/2020
|
-0.10 / -0.36%
|
27.70
|
27.75
|
27.40
|
27.50
|
27.56
|
11.38
|
8,631,500
|
|
|
7/2/2020
|
+0.20 / +0.73%
|
27.50
|
27.75
|
27.40
|
27.60
|
27.58
|
11.42
|
13,000,820
|
|
|
7/1/2020
|
+0.60 / +2.24%
|
27.00
|
27.50
|
26.90
|
27.40
|
27.27
|
11.34
|
11,483,030
|
|
|
6/30/2020
|
+0.15 / +0.56%
|
26.80
|
27.40
|
26.55
|
26.80
|
26.94
|
11.09
|
15,426,230
|
|
|
6/29/2020
|
-0.55 / -2.02%
|
26.90
|
27.00
|
26.25
|
26.65
|
26.61
|
11.03
|
12,378,070
|
|
|
6/26/2020
|
-0.10 / -0.37%
|
27.40
|
27.60
|
27.00
|
27.20
|
27.33
|
11.26
|
9,363,870
|
|
|
6/25/2020
|
+0.30 / +1.11%
|
26.70
|
27.80
|
26.55
|
27.30
|
27.34
|
11.30
|
24,750,040
|
|
|
6/24/2020
|
0.00 / 0.00%
|
27.00
|
27.35
|
26.80
|
27.00
|
27.02
|
11.17
|
6,591,760
|
|
|
6/23/2020
|
-0.30 / -1.10%
|
27.30
|
27.70
|
26.75
|
27.00
|
27.24
|
11.17
|
11,962,500
|
|
|
6/22/2020
|
-0.05 / -0.18%
|
27.40
|
27.80
|
26.95
|
27.30
|
27.38
|
11.30
|
9,729,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|