|
Hoa Phat Group Joint Stock Company (HPG : HOSE)
Basic Materials : Steel
|
27.00
+0.05/+0.19%
3:05:02 PM
|
|
|
|
Closing price on 9/30/2020
|
|
| Open |
26.35 |
| High |
26.55 |
| Low |
26.10 |
| Volume |
12,985,480 |
| Split-adjusted Price |
13.35 |
|
|
hpg Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.05 / +0.19%
|
26.35
|
26.55
|
26.10
|
26.40
|
26.34
|
13.35
|
12,985,480
|
|
|
9/29/2020
|
-0.05 / -0.19%
|
26.45
|
26.80
|
26.35
|
26.35
|
26.54
|
13.33
|
18,556,820
|
|
|
9/28/2020
|
+0.65 / +2.52%
|
25.80
|
26.40
|
25.70
|
26.40
|
26.00
|
13.35
|
17,853,130
|
|
|
9/25/2020
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.50
|
25.75
|
25.66
|
13.03
|
10,394,210
|
|
|
9/24/2020
|
-0.15 / -0.58%
|
25.70
|
25.90
|
25.50
|
25.65
|
25.71
|
12.98
|
12,435,190
|
|
|
9/23/2020
|
+0.25 / +0.98%
|
25.65
|
25.90
|
25.55
|
25.80
|
25.73
|
13.05
|
12,654,480
|
|
|
9/22/2020
|
-0.15 / -0.58%
|
25.50
|
25.70
|
25.40
|
25.55
|
25.55
|
12.92
|
15,455,880
|
|
|
9/21/2020
|
0.00 / 0.00%
|
25.90
|
25.95
|
25.60
|
25.70
|
25.76
|
13.00
|
11,743,470
|
|
|
9/18/2020
|
+0.30 / +1.18%
|
25.55
|
25.70
|
25.50
|
25.70
|
25.58
|
13.00
|
12,735,700
|
|
|
9/17/2020
|
+0.70 / +2.83%
|
24.75
|
25.50
|
24.70
|
25.40
|
25.24
|
12.85
|
27,237,610
|
|
|
9/16/2020
|
0.00 / 0.00%
|
24.75
|
24.80
|
24.60
|
24.70
|
24.69
|
12.49
|
6,987,240
|
|
|
9/15/2020
|
+0.10 / +0.41%
|
24.75
|
24.95
|
24.65
|
24.70
|
24.82
|
12.49
|
9,059,250
|
|
|
9/14/2020
|
+0.15 / +0.61%
|
24.50
|
24.75
|
24.50
|
24.60
|
24.60
|
12.44
|
12,723,310
|
|
|
9/11/2020
|
-0.10 / -0.41%
|
24.55
|
24.65
|
24.45
|
24.45
|
24.53
|
12.37
|
11,672,440
|
|
|
9/10/2020
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.50
|
24.55
|
24.60
|
12.42
|
14,406,250
|
|
|
9/9/2020
|
-0.15 / -0.61%
|
24.40
|
24.95
|
24.35
|
24.50
|
24.58
|
12.39
|
19,632,380
|
|
|
9/8/2020
|
+0.15 / +0.61%
|
24.60
|
24.70
|
24.45
|
24.65
|
24.54
|
12.47
|
12,580,113
|
|
|
9/7/2020
|
-0.45 / -1.80%
|
25.00
|
25.10
|
24.50
|
24.50
|
24.77
|
12.39
|
14,431,650
|
|
|
9/4/2020
|
-0.05 / -0.20%
|
24.65
|
25.10
|
24.65
|
24.95
|
24.90
|
12.62
|
19,125,390
|
|
|
9/3/2020
|
+0.20 / +0.81%
|
25.00
|
25.20
|
24.90
|
25.00
|
25.01
|
12.65
|
14,646,934
|
|
|
9/1/2020
|
+0.25 / +1.02%
|
24.55
|
24.95
|
24.45
|
24.80
|
24.75
|
12.55
|
17,606,741
|
|
|
8/31/2020
|
+0.25 / +1.03%
|
24.20
|
24.80
|
24.20
|
24.55
|
24.49
|
12.42
|
13,379,160
|
|
|
8/28/2020
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.25
|
24.30
|
24.31
|
12.29
|
11,603,550
|
|
|
8/27/2020
|
+0.10 / +0.41%
|
24.20
|
24.35
|
24.10
|
24.30
|
24.25
|
12.29
|
9,108,320
|
|
|
8/26/2020
|
-0.35 / -1.43%
|
24.50
|
24.55
|
24.20
|
24.20
|
24.33
|
12.24
|
17,416,890
|
|
|
8/25/2020
|
-0.25 / -1.01%
|
24.90
|
25.05
|
24.55
|
24.55
|
24.73
|
12.42
|
10,747,520
|
|
|
8/24/2020
|
+0.45 / +1.85%
|
24.50
|
24.95
|
24.40
|
24.80
|
24.72
|
12.55
|
14,671,710
|
|
|
8/21/2020
|
+0.25 / +1.04%
|
24.10
|
24.40
|
24.05
|
24.35
|
24.22
|
12.32
|
8,970,990
|
|
|
8/20/2020
|
-0.15 / -0.62%
|
24.25
|
24.35
|
24.00
|
24.10
|
24.14
|
12.19
|
10,382,120
|
|
|
8/19/2020
|
+0.10 / +0.41%
|
24.20
|
24.40
|
24.10
|
24.25
|
24.28
|
12.27
|
9,408,940
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|