|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 9/3/2019
|
|
| Open |
22.20 |
| High |
22.30 |
| Low |
21.65 |
| Volume |
5,588,060 |
| Split-adjusted Price |
8.96 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.40
|
23.45
|
23.54
|
9.70
|
4,271,400
|
|
|
8/13/2019
|
-0.15 / -0.64%
|
23.30
|
23.90
|
23.30
|
23.45
|
23.55
|
9.70
|
7,402,550
|
|
|
8/12/2019
|
+0.50 / +2.16%
|
23.10
|
23.85
|
23.10
|
23.60
|
23.58
|
9.77
|
8,127,360
|
|
|
8/9/2019
|
-0.20 / -0.86%
|
23.40
|
23.50
|
23.00
|
23.10
|
23.14
|
9.56
|
4,355,200
|
|
|
8/8/2019
|
+1.20 / +5.43%
|
22.15
|
23.30
|
22.15
|
23.30
|
22.88
|
9.64
|
12,118,430
|
|
|
8/7/2019
|
+0.35 / +1.61%
|
21.90
|
22.15
|
21.80
|
22.10
|
21.93
|
9.15
|
3,757,020
|
|
|
8/6/2019
|
-0.40 / -1.81%
|
21.55
|
22.00
|
21.55
|
21.75
|
21.78
|
9.00
|
6,094,200
|
|
|
8/5/2019
|
-0.30 / -1.34%
|
22.35
|
22.50
|
22.00
|
22.15
|
22.21
|
9.17
|
6,928,970
|
|
|
8/2/2019
|
-0.15 / -0.66%
|
22.20
|
22.55
|
22.10
|
22.45
|
22.38
|
9.29
|
7,242,250
|
|
|
8/1/2019
|
+0.05 / +0.22%
|
22.50
|
22.75
|
22.25
|
22.60
|
22.59
|
9.35
|
6,221,030
|
|
|
7/31/2019
|
+1.05 / +4.88%
|
21.40
|
22.55
|
21.30
|
22.55
|
22.11
|
9.33
|
6,538,340
|
|
|
7/30/2019
|
-0.60 / -2.71%
|
22.10
|
22.20
|
21.50
|
21.50
|
21.88
|
8.90
|
6,426,110
|
|
|
7/29/2019
|
-0.45 / -2.00%
|
22.55
|
22.55
|
21.75
|
22.10
|
22.09
|
9.15
|
8,160,570
|
|
|
7/26/2019
|
+0.15 / +0.67%
|
22.60
|
23.05
|
22.45
|
22.55
|
22.70
|
9.33
|
11,272,570
|
|
|
7/25/2019
|
+0.85 / +3.94%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.06
|
9.27
|
9,773,450
|
|
|
7/24/2019
|
-0.15 / -0.69%
|
21.70
|
21.80
|
21.40
|
21.55
|
21.59
|
8.92
|
3,747,610
|
|
|
7/23/2019
|
+0.95 / +4.58%
|
20.80
|
21.75
|
20.80
|
21.70
|
21.39
|
8.98
|
11,555,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|