|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 8/16/2021
|
|
| Open |
49.00 |
| High |
49.50 |
| Low |
48.95 |
| Volume |
23,822,700 |
| Split-adjusted Price |
34.02 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
+0.80 / +1.64%
|
49.00
|
49.50
|
48.95
|
49.45
|
49.27
|
34.02
|
23,822,700
|
|
|
8/13/2021
|
+0.25 / +0.52%
|
48.40
|
48.70
|
47.70
|
48.65
|
48.29
|
33.47
|
26,244,500
|
|
|
8/12/2021
|
-0.55 / -1.12%
|
48.90
|
49.00
|
48.40
|
48.40
|
48.70
|
33.30
|
23,567,600
|
|
|
8/11/2021
|
-0.45 / -0.91%
|
49.80
|
49.80
|
48.95
|
48.95
|
49.28
|
33.68
|
21,980,955
|
|
|
8/10/2021
|
-0.30 / -0.60%
|
50.10
|
50.50
|
49.10
|
49.40
|
49.76
|
33.99
|
26,294,000
|
|
|
8/9/2021
|
+1.30 / +2.69%
|
48.10
|
49.70
|
47.95
|
49.70
|
48.84
|
34.19
|
30,639,600
|
|
|
8/6/2021
|
-0.40 / -0.82%
|
48.60
|
49.10
|
48.30
|
48.40
|
48.69
|
33.30
|
20,202,170
|
|
|
8/5/2021
|
+1.30 / +2.74%
|
47.45
|
49.00
|
47.35
|
48.80
|
48.59
|
33.58
|
30,432,100
|
|
|
8/4/2021
|
+0.25 / +0.53%
|
47.55
|
48.00
|
47.25
|
47.50
|
47.63
|
32.68
|
24,583,156
|
|
|
8/3/2021
|
0.00 / 0.00%
|
47.30
|
47.65
|
46.75
|
47.25
|
47.20
|
32.51
|
28,897,300
|
|
|
8/2/2021
|
-0.05 / -0.11%
|
47.10
|
47.90
|
46.90
|
47.25
|
47.39
|
32.51
|
24,807,000
|
|
|
7/30/2021
|
+0.20 / +0.42%
|
47.10
|
47.60
|
47.10
|
47.30
|
47.38
|
32.54
|
23,592,200
|
|
|
7/29/2021
|
+0.40 / +0.86%
|
46.95
|
47.70
|
46.80
|
47.10
|
47.21
|
32.41
|
32,868,300
|
|
|
7/28/2021
|
+0.50 / +1.08%
|
46.30
|
47.10
|
46.20
|
46.70
|
46.79
|
32.13
|
21,215,200
|
|
|
7/27/2021
|
+0.60 / +1.32%
|
46.00
|
46.80
|
45.70
|
46.20
|
46.35
|
31.79
|
18,206,300
|
|
|
7/26/2021
|
-0.20 / -0.44%
|
45.50
|
46.10
|
44.65
|
45.60
|
45.36
|
31.37
|
24,369,795
|
|
|
7/23/2021
|
-1.40 / -2.97%
|
46.80
|
47.00
|
45.80
|
45.80
|
46.48
|
31.51
|
30,605,400
|
|
|
7/22/2021
|
+0.45 / +0.96%
|
46.70
|
47.70
|
46.30
|
47.20
|
47.22
|
32.47
|
21,494,600
|
|
|
7/21/2021
|
-0.55 / -1.16%
|
47.50
|
47.80
|
46.60
|
46.75
|
47.26
|
32.17
|
21,335,700
|
|
|
7/20/2021
|
+3.00 / +6.77%
|
45.00
|
47.30
|
44.45
|
47.30
|
45.47
|
32.54
|
41,540,600
|
|
|
7/19/2021
|
-2.45 / -5.24%
|
45.65
|
45.90
|
44.00
|
44.30
|
44.75
|
30.48
|
39,741,100
|
|
|
7/16/2021
|
+0.25 / +0.54%
|
46.70
|
47.45
|
46.50
|
46.75
|
47.04
|
32.17
|
22,411,860
|
|
|
7/15/2021
|
+1.50 / +3.33%
|
44.60
|
46.85
|
44.60
|
46.50
|
45.93
|
31.99
|
29,417,550
|
|
|
7/14/2021
|
-0.50 / -1.10%
|
45.90
|
46.00
|
44.35
|
45.00
|
45.35
|
30.96
|
28,740,700
|
|
|
7/13/2021
|
+0.55 / +1.22%
|
45.50
|
46.00
|
44.55
|
45.50
|
45.32
|
31.30
|
27,351,600
|
|
|
7/12/2021
|
-2.35 / -4.97%
|
46.70
|
46.90
|
44.00
|
44.95
|
44.66
|
30.93
|
76,226,700
|
|
|
7/9/2021
|
-1.70 / -3.47%
|
48.50
|
49.10
|
46.00
|
47.30
|
48.11
|
32.54
|
47,352,600
|
|
|
7/8/2021
|
-0.90 / -1.80%
|
49.90
|
50.10
|
48.60
|
49.00
|
49.40
|
33.71
|
31,196,500
|
|
|
7/7/2021
|
+1.90 / +3.96%
|
49.00
|
49.90
|
47.85
|
49.90
|
49.04
|
34.33
|
42,616,300
|
|
|
7/6/2021
|
-3.20 / -6.25%
|
51.10
|
52.20
|
48.00
|
48.00
|
50.78
|
33.03
|
48,416,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|