|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 9/16/2021
|
|
| Open |
52.00 |
| High |
52.30 |
| Low |
51.30 |
| Volume |
18,782,000 |
| Split-adjusted Price |
35.30 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.30 / -0.58%
|
52.00
|
52.30
|
51.30
|
51.30
|
51.78
|
35.30
|
18,782,000
|
|
|
9/15/2021
|
+1.30 / +2.58%
|
50.10
|
52.00
|
49.90
|
51.60
|
50.94
|
35.50
|
29,045,780
|
|
|
9/14/2021
|
-0.50 / -0.98%
|
50.80
|
51.00
|
50.20
|
50.30
|
50.55
|
34.61
|
23,211,100
|
|
|
9/13/2021
|
-0.70 / -1.36%
|
51.50
|
51.50
|
50.70
|
50.80
|
51.02
|
34.95
|
28,239,200
|
|
|
9/10/2021
|
-0.40 / -0.77%
|
52.00
|
52.20
|
51.40
|
51.50
|
51.75
|
35.43
|
18,639,900
|
|
|
9/9/2021
|
+0.60 / +1.17%
|
51.60
|
52.40
|
51.50
|
51.90
|
51.95
|
35.71
|
37,783,355
|
|
|
9/8/2021
|
+0.60 / +1.18%
|
50.70
|
51.90
|
50.40
|
51.30
|
51.23
|
35.30
|
33,240,000
|
|
|
9/7/2021
|
-0.50 / -0.98%
|
51.60
|
52.00
|
50.60
|
50.70
|
51.42
|
34.88
|
32,476,800
|
|
|
9/6/2021
|
+2.00 / +4.07%
|
49.50
|
51.40
|
49.40
|
51.20
|
50.49
|
35.23
|
48,933,900
|
|
|
9/1/2021
|
-0.10 / -0.20%
|
49.00
|
49.55
|
48.90
|
49.20
|
49.26
|
33.85
|
15,066,500
|
|
|
8/31/2021
|
+0.60 / +1.23%
|
49.00
|
49.70
|
48.80
|
49.30
|
49.32
|
33.92
|
25,922,600
|
|
|
8/30/2021
|
+1.10 / +2.31%
|
48.00
|
48.75
|
47.65
|
48.70
|
48.35
|
33.51
|
18,151,178
|
|
|
8/27/2021
|
-0.10 / -0.21%
|
47.50
|
47.85
|
46.75
|
47.60
|
47.28
|
32.75
|
26,398,000
|
|
|
8/26/2021
|
-0.70 / -1.45%
|
48.60
|
48.60
|
47.55
|
47.70
|
48.13
|
32.82
|
18,251,216
|
|
|
8/25/2021
|
+0.65 / +1.36%
|
47.95
|
48.50
|
47.40
|
48.40
|
47.95
|
33.30
|
16,402,800
|
|
|
8/24/2021
|
+0.25 / +0.53%
|
47.60
|
48.25
|
47.50
|
47.75
|
47.80
|
32.85
|
22,095,400
|
|
|
8/23/2021
|
-1.50 / -3.06%
|
49.00
|
49.00
|
47.50
|
47.50
|
48.18
|
32.68
|
34,461,400
|
|
|
8/20/2021
|
-1.90 / -3.73%
|
50.80
|
51.00
|
48.20
|
49.00
|
49.76
|
33.71
|
53,703,768
|
|
|
8/19/2021
|
+0.50 / +0.99%
|
50.60
|
51.30
|
50.40
|
50.90
|
50.90
|
35.02
|
28,518,100
|
|
|
8/18/2021
|
0.00 / 0.00%
|
50.50
|
50.90
|
49.90
|
50.40
|
50.47
|
34.68
|
25,313,600
|
|
|
8/17/2021
|
+0.95 / +1.92%
|
49.65
|
50.90
|
49.60
|
50.40
|
50.21
|
34.68
|
46,646,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|