|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 9/26/2019
|
|
| Open |
22.00 |
| High |
22.25 |
| Low |
21.70 |
| Volume |
3,902,860 |
| Split-adjusted Price |
9.21 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
+0.35 / +1.60%
|
22.00
|
22.25
|
21.70
|
22.25
|
21.87
|
9.21
|
3,902,860
|
|
|
9/25/2019
|
-0.25 / -1.13%
|
22.10
|
22.10
|
21.75
|
21.90
|
21.90
|
9.06
|
5,902,320
|
|
|
9/24/2019
|
+0.15 / +0.68%
|
21.95
|
22.15
|
21.85
|
22.15
|
22.03
|
9.17
|
2,638,580
|
|
|
9/23/2019
|
-0.65 / -2.87%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.15
|
9.10
|
5,357,440
|
|
|
9/20/2019
|
-0.30 / -1.31%
|
22.95
|
22.95
|
22.55
|
22.65
|
22.67
|
9.37
|
6,461,450
|
|
|
9/19/2019
|
-0.05 / -0.22%
|
23.00
|
23.05
|
22.70
|
22.95
|
22.85
|
9.50
|
5,058,850
|
|
|
9/18/2019
|
+0.30 / +1.32%
|
22.70
|
23.05
|
22.60
|
23.00
|
22.89
|
9.52
|
7,545,770
|
|
|
9/17/2019
|
+0.05 / +0.22%
|
22.65
|
22.70
|
22.40
|
22.70
|
22.58
|
9.39
|
4,765,890
|
|
|
9/16/2019
|
+0.05 / +0.22%
|
22.45
|
22.65
|
22.25
|
22.65
|
22.43
|
9.37
|
5,400,470
|
|
|
9/13/2019
|
+0.05 / +0.22%
|
22.50
|
22.65
|
22.40
|
22.60
|
22.54
|
9.35
|
5,619,330
|
|
|
9/12/2019
|
+0.50 / +2.27%
|
22.15
|
22.60
|
22.15
|
22.55
|
22.44
|
9.33
|
5,720,010
|
|
|
9/11/2019
|
+0.75 / +3.52%
|
21.30
|
22.05
|
21.25
|
22.05
|
21.86
|
9.13
|
6,722,490
|
|
|
9/10/2019
|
+0.10 / +0.47%
|
21.20
|
21.35
|
21.10
|
21.30
|
21.20
|
8.81
|
5,385,540
|
|
|
9/9/2019
|
-0.20 / -0.93%
|
21.50
|
21.55
|
21.20
|
21.20
|
21.34
|
8.77
|
4,038,180
|
|
|
9/6/2019
|
-0.30 / -1.38%
|
21.80
|
21.90
|
21.40
|
21.40
|
21.54
|
8.86
|
4,405,690
|
|
|
9/5/2019
|
+0.10 / +0.46%
|
21.65
|
21.95
|
21.60
|
21.70
|
21.73
|
8.98
|
3,534,620
|
|
|
9/4/2019
|
-0.05 / -0.23%
|
21.50
|
21.80
|
21.50
|
21.60
|
21.65
|
8.94
|
6,396,960
|
|
|
9/3/2019
|
-0.55 / -2.48%
|
22.20
|
22.30
|
21.65
|
21.65
|
21.83
|
8.96
|
5,588,060
|
|
|
8/30/2019
|
+0.05 / +0.23%
|
22.15
|
22.45
|
22.05
|
22.20
|
22.18
|
9.19
|
3,772,930
|
|
|
8/29/2019
|
-0.10 / -0.45%
|
22.25
|
22.25
|
22.00
|
22.15
|
22.07
|
9.17
|
6,341,380
|
|
|
8/28/2019
|
-0.15 / -0.67%
|
22.40
|
22.50
|
22.10
|
22.25
|
22.27
|
9.21
|
4,550,410
|
|
|
8/27/2019
|
-0.40 / -1.75%
|
23.00
|
23.05
|
22.40
|
22.40
|
22.58
|
9.27
|
9,238,960
|
|
|
8/26/2019
|
-0.60 / -2.56%
|
23.10
|
23.15
|
22.70
|
22.80
|
22.90
|
9.44
|
6,356,560
|
|
|
8/23/2019
|
+0.35 / +1.52%
|
23.25
|
23.45
|
23.10
|
23.40
|
23.26
|
9.68
|
5,386,570
|
|
|
8/22/2019
|
-0.15 / -0.65%
|
23.30
|
23.35
|
23.00
|
23.05
|
23.12
|
9.54
|
3,344,500
|
|
|
8/21/2019
|
+0.30 / +1.31%
|
22.90
|
23.25
|
22.80
|
23.20
|
22.98
|
9.60
|
5,427,580
|
|
|
8/20/2019
|
-0.15 / -0.65%
|
23.05
|
23.30
|
22.75
|
22.90
|
22.96
|
9.48
|
5,240,700
|
|
|
8/19/2019
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.95
|
23.05
|
23.10
|
9.54
|
2,540,900
|
|
|
8/16/2019
|
-0.20 / -0.86%
|
23.25
|
23.35
|
22.90
|
23.05
|
23.02
|
9.54
|
9,235,190
|
|
|
8/15/2019
|
-0.20 / -0.85%
|
23.00
|
23.25
|
22.80
|
23.25
|
23.05
|
9.62
|
7,114,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|